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
)
29.67
+2.08 (+7.54%)
Official Closing Price
Updated: 7:00 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 (%)
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%)
Mar 01, 2016
3.650
4.010
3.650
3.990
63,162
+0.34(+9.32%)
Feb 29, 2016
3.920
4.198
3.377
3.650
178,496
-0.25(-6.41%)
Feb 26, 2016
4.200
6.580
3.810
3.900
427,756
+0.22(+5.98%)
Feb 25, 2016
3.590
3.680
3.560
3.680
13,023
+0.13(+3.66%)
Feb 24, 2016
3.780
3.780
3.550
3.550
23,703
-0.23(-6.08%)
Feb 23, 2016
3.980
4.070
3.770
3.780
9,409
-0.18(-4.55%)
Feb 22, 2016
3.800
4.030
3.800
3.960
11,068
+0.18(+4.76%)
Feb 19, 2016
3.850
3.900
3.730
3.780
8,895
-0.09(-2.33%)
Feb 18, 2016
3.997
4.040
3.830
3.870
11,830
-0.07(-1.78%)
Feb 17, 2016
3.890
4.150
3.860
3.940
17,373
+0.08(+2.07%)
Feb 16, 2016
3.740
3.880
3.540
3.860
116,957
+0.28(+7.82%)
Feb 12, 2016
3.800
3.580
3.580
3.580
45,500
-0.19(-5.04%)
Feb 11, 2016
3.910
3.910
3.480
3.770
93,149
+0.06(+1.62%)
Feb 10, 2016
4.510
4.570
3.460
3.710
173,763
-0.78(-17.37%)
Feb 09, 2016
4.480
4.597
3.805
4.490
60,940
-0.03(-0.66%)
Feb 08, 2016
4.760
4.760
4.500
4.520
31,047
-0.22(-4.64%)
Feb 05, 2016
4.740
4.840
4.700
4.740
12,117
+0.02(+0.42%)
Feb 04, 2016
4.650
5.010
4.550
4.720
31,126
+0.08(+1.72%)
Feb 03, 2016
4.900
4.930
4.480
4.640
282,041
-0.13(-2.73%)
Feb 02, 2016
4.370
4.960
4.370
4.770
196,676
+0.36(+8.16%)
Feb 01, 2016
4.340
4.515
4.230
4.410
438,674
+0.05(+1.15%)
Jan 29, 2016
4.380
4.570
4.240
4.360
258,714
+0.02(+0.46%)
Jan 28, 2016
4.480
4.560
4.290
4.340
92,220
-0.13(-2.91%)
Jan 27, 2016
4.700
4.780
4.420
4.470
84,868
-0.22(-4.69%)
Jan 26, 2016
4.790
5.020
4.460
4.690
44,567
-0.01(-0.21%)
Jan 25, 2016
5.180
5.180
4.690
4.700
100,664
-0.47(-9.09%)
Jan 22, 2016
4.970
5.185
4.970
5.170
47,690
+0.20(+4.02%)
Jan 21, 2016
5.200
5.200
4.930
4.970
50,421
-0.24(-4.61%)
Jan 20, 2016
5.350
5.350
5.110
5.210
71,171
-0.27(-4.93%)
Jan 19, 2016
5.550
5.620
5.460
5.480
24,040
-0.05(-0.90%)
Jan 15, 2016
5.590
5.530
5.530
5.530
27,600
-0.17(-2.98%)
Jan 14, 2016
5.740
5.890
5.610
5.700
11,101
-0.08(-1.38%)
Jan 13, 2016
6.000
6.000
5.680
5.780
27,378
-0.22(-3.67%)
Jan 12, 2016
5.770
6.000
5.770
6.000
25,564
+0.20(+3.45%)
Jan 11, 2016
5.830
6.000
5.720
5.800
17,274
+0.00(+0.00%)
Jan 08, 2016
5.850
5.850
5.710
5.800
34,571
-0.02(-0.34%)
Jan 07, 2016
6.000
6.000
5.750
5.820
20,353
-0.28(-4.59%)
Jan 06, 2016
6.040
6.150
6.020
6.100
55,847
-0.09(-1.45%)
Jan 05, 2016
6.080
6.360
5.970
6.190
27,829
+0.14(+2.31%)
Jan 04, 2016
6.030
6.110
5.950
6.050
46,422
-0.02(-0.33%)
Dec 31, 2015
6.030
6.070
6.070
6.070
30,000
+0.01(+0.17%)
Dec 30, 2015
5.950
6.210
5.950
6.060
54,198
+0.14(+2.36%)
Dec 29, 2015
5.940
5.940
5.810
5.920
20,467
+0.12(+2.07%)
Dec 28, 2015
5.850
5.870
5.750
5.800
36,400
-0.05(-0.85%)
Dec 24, 2015
5.830
5.850
5.850
5.850
4,000
+0.06(+1.04%)
Dec 23, 2015
5.670
5.790
5.610
5.790
19,715
+0.16(+2.84%)
Dec 22, 2015
5.290
5.670
5.240
5.630
25,918
+0.26(+4.84%)
Dec 21, 2015
5.910
5.910
5.300
5.370
36,532
-0.47(-8.05%)
Dec 18, 2015
5.730
5.870
5.430
5.840
194,887
+0.12(+2.10%)
Dec 17, 2015
5.450
5.730
5.280
5.720
112,968
+0.38(+7.12%)
Dec 16, 2015
5.480
5.560
5.260
5.340
193,847
-0.15(-2.73%)
Dec 15, 2015
5.610
5.730
5.430
5.490
79,510
-0.15(-2.66%)
Dec 14, 2015
6.120
6.205
5.500
5.640
72,904
-0.53(-8.59%)
Dec 11, 2015
6.590
6.590
6.160
6.170
307,314
-0.28(-4.34%)
Dec 10, 2015
6.330
6.490
6.290
6.450
31,915
+0.14(+2.22%)
Dec 09, 2015
6.260
6.460
6.160
6.310
30,147
+0.03(+0.48%)
Dec 08, 2015
6.190
6.350
6.160
6.280
45,352
+0.02(+0.32%)
Dec 07, 2015
6.360
6.360
6.040
6.260
97,130
-0.15(-2.34%)
Dec 04, 2015
6.550
6.630
6.330
6.410
102,745
-0.10(-1.54%)
Dec 03, 2015
6.610
6.670
6.370
6.510
78,830
-0.06(-0.91%)
Dec 02, 2015
6.560
6.850
6.510
6.570
106,009
+0.04(+0.61%)
Dec 01, 2015
6.540
6.580
6.440
6.530
85,135
+0.03(+0.46%)
Nov 30, 2015
6.410
6.620
6.390
6.500
75,624
+0.05(+0.78%)
Nov 27, 2015
6.420
6.550
6.390
6.450
21,060
+0.07(+1.10%)
Nov 25, 2015
6.370
6.380
6.380
6.380
143,300
+0.03(+0.47%)
Nov 24, 2015
6.250
6.370
6.150
6.350
71,712
+0.07(+1.11%)
Nov 23, 2015
6.140
6.300
6.030
6.280
111,030
+0.16(+2.61%)
Nov 20, 2015
6.030
6.150
5.979
6.120
190,205
+0.14(+2.34%)
Nov 19, 2015
5.860
6.070
5.850
5.980
430,545
+0.12(+2.05%)
Nov 18, 2015
5.850
5.910
5.700
5.860
57,810
+0.03(+0.51%)
Nov 17, 2015
5.700
5.950
5.540
5.830
66,706
+0.24(+4.29%)
Nov 16, 2015
5.500
5.740
5.500
5.590
48,458
-0.01(-0.18%)
Nov 13, 2015
5.510
5.850
5.470
5.600
94,431
+0.09(+1.63%)
Nov 12, 2015
5.850
5.885
5.435
5.510
52,662
-0.31(-5.33%)
Nov 11, 2015
6.390
6.400
5.800
5.820
38,789
-0.54(-8.49%)
Nov 10, 2015
6.340
6.470
6.250
6.360
41,009
+0.02(+0.32%)
Nov 09, 2015
6.190
6.490
6.190
6.340
92,730
+0.25(+4.11%)
Nov 06, 2015
7.000
7.000
5.810
6.090
750,573
-1.65(-21.32%)
Nov 05, 2015
7.720
7.905
7.660
7.740
94,144
+0.05(+0.65%)
Nov 04, 2015
7.980
8.080
7.600
7.690
165,836
-0.22(-2.78%)
Nov 03, 2015
8.210
8.310
7.850
7.910
48,501
-0.26(-3.18%)
Nov 02, 2015
8.440
8.580
8.170
8.170
57,464
-0.20(-2.39%)
Oct 30, 2015
8.400
8.470
8.150
8.370
24,420
+0.00(+0.00%)
Oct 29, 2015
8.370
8.490
8.190
8.370
35,556
+0.00(+0.00%)
Oct 28, 2015
8.230
8.480
8.180
8.370
22,587
+0.12(+1.45%)
Oct 27, 2015
8.230
8.365
8.080
8.250
83,038
-0.07(-0.84%)
Oct 26, 2015
8.420
8.420
8.080
8.320
38,300
-0.17(-2.00%)
Oct 23, 2015
8.590
8.690
8.355
8.490
44,420
+0.08(+0.95%)
Oct 22, 2015
8.460
8.690
8.310
8.410
21,550
-0.10(-1.18%)
Oct 21, 2015
8.580
8.870
8.490
8.510
202,145
-0.04(-0.47%)
Oct 20, 2015
8.470
8.700
8.390
8.550
75,607
+0.01(+0.12%)
Oct 19, 2015
8.560
8.564
8.380
8.540
31,406
-0.07(-0.81%)
Oct 16, 2015
8.470
8.640
8.380
8.610
42,015
+0.08(+0.94%)
Oct 15, 2015
8.400
8.640
8.290
8.530
121,767
+0.13(+1.55%)
Oct 14, 2015
8.420
8.490
8.210
8.400
80,883
+0.00(+0.00%)
Oct 13, 2015
8.290
8.469
8.200
8.400
27,253
+0.06(+0.72%)
Oct 12, 2015
8.250
8.440
8.030
8.340
56,574
+0.04(+0.48%)
Oct 09, 2015
8.295
8.440
8.100
8.300
31,720
+0.00(+0.00%)
Oct 08, 2015
8.060
8.432
7.990
8.300
137,861
+0.09(+1.10%)
Oct 07, 2015
8.230
8.370
7.970
8.210
25,076
+0.05(+0.61%)
Oct 06, 2015
8.020
8.180
7.860
8.160
82,461
+0.13(+1.62%)
Oct 05, 2015
7.650
8.050
7.630
8.030
68,193
+0.53(+7.07%)
Oct 02, 2015
7.420
7.530
7.380
7.500
89,252
+0.03(+0.40%)
Oct 01, 2015
7.440
7.540
7.400
7.470
69,408
-0.03(-0.40%)
Sep 30, 2015
7.400
7.560
7.380
7.500
113,866
+0.05(+0.67%)
Sep 29, 2015
7.780
7.900
7.390
7.450
81,816
-0.35(-4.49%)
Sep 28, 2015
8.200
8.200
7.790
7.800
87,020
-0.42(-5.11%)
Sep 25, 2015
8.230
8.490
8.150
8.220
77,978
-0.07(-0.84%)
Sep 24, 2015
8.290
8.380
8.010
8.290
62,689
-0.06(-0.72%)
Sep 23, 2015
8.270
8.360
8.240
8.350
58,666
+0.14(+1.71%)
Sep 22, 2015
8.080
8.540
8.080
8.210
91,613
-0.35(-4.09%)
Sep 21, 2015
8.720
8.800
8.360
8.560
96,449
-0.01(-0.12%)
Sep 18, 2015
8.860
9.030
8.570
8.570
335,450
-0.36(-4.03%)
Sep 17, 2015
8.650
9.030
8.550
8.930
74,873
+0.17(+1.94%)
Sep 16, 2015
8.510
8.790
8.414
8.760
466,118
+0.29(+3.42%)
Sep 15, 2015
8.530
8.560
8.410
8.470
109,663
+0.06(+0.71%)
Sep 14, 2015
8.500
8.560
8.331
8.410
212,682
+0.00(+0.00%)
Sep 11, 2015
8.290
8.450
8.290
8.410
113,148
+0.12(+1.45%)
Sep 10, 2015
8.410
8.410
8.160
8.290
96,756
-0.06(-0.72%)
Sep 09, 2015
8.150
8.430
8.150
8.350
99,798
+0.12(+1.46%)
Sep 08, 2015
8.200
8.400
8.160
8.230
130,142
+0.13(+1.60%)
Sep 04, 2015
8.300
8.100
8.100
8.100
143,200
-0.15(-1.82%)
Sep 03, 2015
8.160
8.460
8.028
8.250
128,118
+0.18(+2.23%)
Sep 02, 2015
7.850
8.120
7.715
8.070
106,439
+0.32(+4.13%)
Sep 01, 2015
7.440
7.840
7.400
7.750
225,358
+0.28(+3.75%)
Aug 31, 2015
7.380
7.490
7.300
7.470
64,848
+0.09(+1.22%)
Aug 28, 2015
7.300
7.400
7.230
7.380
68,940
+0.08(+1.10%)
Aug 27, 2015
7.200
7.340
7.182
7.300
47,045
+0.13(+1.81%)
Aug 26, 2015
7.440
7.440
7.060
7.170
150,391
-0.01(-0.14%)
Aug 25, 2015
7.300
7.680
7.110
7.180
71,205
+0.01(+0.14%)
Aug 24, 2015
6.970
7.360
6.910
7.170
97,884
-0.08(-1.10%)
Aug 21, 2015
7.120
7.360
7.120
7.250
55,467
-0.18(-2.42%)
Aug 20, 2015
7.610
7.610
7.360
7.430
55,177
-0.18(-2.37%)
Aug 19, 2015
7.790
7.790
7.540
7.610
75,436
-0.07(-0.91%)
Aug 18, 2015
7.690
7.800
7.610
7.680
107,194
-0.03(-0.39%)
Aug 17, 2015
7.140
7.820
7.090
7.710
337,287
+0.51(+7.08%)
Aug 14, 2015
6.750
7.360
6.750
7.200
1,050,536
+0.50(+7.46%)
Aug 13, 2015
6.745
6.800
6.700
6.700
89,402
-0.12(-1.76%)
Aug 12, 2015
6.650
7.000
6.650
6.820
95,676
-0.03(-0.44%)
Aug 11, 2015
7.060
7.070
6.660
6.850
22,848
-0.26(-3.66%)
Aug 10, 2015
7.190
7.190
7.000
7.110
50,806
+0.11(+1.57%)
Aug 07, 2015
6.780
7.140
6.640
7.000
137,752
+0.27(+4.01%)
Aug 06, 2015
6.510
6.780
6.450
6.730
12,992
+0.21(+3.22%)
Aug 05, 2015
6.570
6.580
6.430
6.520
5,148
-0.01(-0.15%)
Aug 04, 2015
6.500
6.640
6.380
6.530
26,384
+0.05(+0.77%)
Aug 03, 2015
6.720
6.720
6.450
6.480
18,834
-0.11(-1.67%)
Jul 31, 2015
6.570
6.650
6.460
6.590
6,588
+0.03(+0.46%)
Jul 30, 2015
6.440
6.580
6.420
6.560
7,883
+0.08(+1.23%)
Jul 29, 2015
6.430
6.600
6.360
6.480
14,051
-0.01(-0.15%)
Jul 28, 2015
6.380
6.560
6.285
6.490
17,083
+0.09(+1.41%)
Jul 27, 2015
6.330
6.500
6.285
6.400
156,959
+0.04(+0.63%)
Jul 24, 2015
6.400
6.540
6.360
6.360
49,620
-0.06(-0.93%)
Jul 23, 2015
6.560
6.600
6.330
6.420
53,795
-0.09(-1.38%)
Jul 22, 2015
6.560
6.645
6.500
6.510
43,996
-0.05(-0.76%)
Jul 21, 2015
6.570
6.612
6.560
6.560
23,247
-0.03(-0.46%)
Jul 20, 2015
6.600
6.650
6.308
6.590
33,428
-0.03(-0.45%)
Jul 17, 2015
6.670
6.725
6.580
6.620
61,355
-0.07(-1.05%)
Jul 16, 2015
6.690
6.730
6.670
6.690
30,693
+0.02(+0.30%)
Jul 15, 2015
6.690
6.750
6.670
6.670
17,143
-0.03(-0.45%)
Jul 14, 2015
6.470
6.890
6.470
6.700
19,375
+0.18(+2.76%)
Jul 13, 2015
6.460
6.540
6.400
6.520
15,961
+0.06(+0.93%)
Jul 10, 2015
6.430
6.520
6.385
6.460
9,910
-0.04(-0.62%)
Jul 09, 2015
6.470
6.550
6.290
6.500
17,656
+0.10(+1.56%)
Jul 08, 2015
6.490
6.620
6.270
6.400
28,243
-0.07(-1.08%)
Jul 07, 2015
6.540
6.620
6.370
6.470
13,684
-0.12(-1.82%)
Jul 06, 2015
6.470
6.590
6.420
6.590
37,024
+0.00(+0.00%)
Jul 02, 2015
6.570
6.590
6.590
6.590
40,100
+0.06(+0.92%)
Jul 01, 2015
6.630
6.757
6.530
6.530
65,884
-0.09(-1.36%)
Jun 30, 2015
6.720
6.750
6.570
6.620
44,206
-0.07(-1.05%)
Jun 29, 2015
6.500
6.820
6.260
6.690
114,308
+0.09(+1.36%)
Jun 26, 2015
6.400
6.730
6.370
6.600
415,906
+0.19(+2.96%)
Jun 25, 2015
6.370
6.450
6.320
6.410
41,235
+0.09(+1.42%)
Jun 24, 2015
6.385
6.420
6.285
6.320
53,014
-0.06(-0.94%)
Jun 23, 2015
6.415
6.480
6.280
6.380
128,110
-0.03(-0.47%)
Jun 22, 2015
6.290
6.420
6.270
6.410
45,221
+0.01(+0.16%)
Jun 19, 2015
6.580
6.580
6.310
6.400
46,827
-0.26(-3.90%)
Jun 18, 2015
6.680
6.780
6.500
6.660
85,130
+0.05(+0.76%)
Jun 17, 2015
6.350
6.680
6.310
6.610
15,526
+0.13(+2.01%)
Jun 16, 2015
6.500
6.520
6.220
6.480
38,990
-0.01(-0.15%)
Jun 15, 2015
6.430
6.530
6.400
6.490
51,874
+0.01(+0.15%)
Jun 12, 2015
6.620
6.620
6.400
6.480
20,086
-0.15(-2.26%)
Jun 11, 2015
6.560
6.740
6.560
6.630
14,274
+0.13(+2.00%)
Jun 10, 2015
6.500
6.620
6.500
6.500
18,257
+0.01(+0.15%)
Jun 09, 2015
6.520
6.740
6.295
6.490
110,577
+0.27(+4.34%)
Jun 08, 2015
6.910
6.970
6.210
6.220
78,447
-0.70(-10.12%)
Jun 05, 2015
6.950
7.020
6.920
6.920
26,646
-0.08(-1.14%)
Jun 04, 2015
6.910
7.010
6.880
7.000
24,515
+0.01(+0.14%)
Jun 03, 2015
6.910
7.020
6.660
6.990
83,461
+0.06(+0.87%)
Jun 02, 2015
7.120
7.160
6.850
6.930
52,950
-0.11(-1.56%)
Jun 01, 2015
6.960
7.050
6.880
7.040
21,119
+0.14(+2.03%)
May 29, 2015
6.800
7.000
6.800
6.900
17,914
+0.33(+5.02%)
May 28, 2015
6.570
6.580
6.510
6.570
7,172
+0.02(+0.31%)
May 27, 2015
6.580
6.600
6.510
6.550
24,429
-0.02(-0.30%)
May 26, 2015
6.860
6.860
6.500
6.570
27,954
-0.24(-3.52%)
May 22, 2015
6.870
6.810
6.810
6.810
11,900
-0.09(-1.30%)
May 21, 2015
6.790
6.950
6.615
6.900
15,087
+0.11(+1.62%)
May 20, 2015
7.010
7.030
6.790
6.790
31,324
-0.16(-2.30%)
May 19, 2015
7.165
7.240
6.950
6.950
60,720
-0.20(-2.80%)
May 18, 2015
7.060
7.160
7.040
7.150
46,559
+0.05(+0.70%)
May 15, 2015
7.000
7.150
7.000
7.100
89,188
+0.11(+1.57%)
May 14, 2015
7.020
7.030
6.950
6.990
45,367
-0.05(-0.71%)
May 13, 2015
6.990
7.060
6.850
7.040
64,845
+0.19(+2.77%)
May 12, 2015
6.670
7.000
6.570
6.850
155,337
+0.25(+3.79%)
May 11, 2015
6.600
6.620
6.470
6.600
14,574
+0.03(+0.46%)
May 08, 2015
6.560
6.790
6.460
6.570
50,696
+0.11(+1.70%)
May 07, 2015
6.840
6.840
6.450
6.460
45,528
-0.42(-6.10%)
May 06, 2015
6.660
7.010
6.660
6.880
102,891
+0.14(+2.08%)
May 05, 2015
6.620
6.790
6.550
6.740
25,816
+0.22(+3.37%)
May 04, 2015
6.750
6.830
6.460
6.520
130,760
-0.16(-2.40%)
May 01, 2015
6.460
6.720
6.460
6.680
24,847
+0.14(+2.14%)
Apr 30, 2015
6.690
6.690
6.500
6.540
32,971
-0.28(-4.11%)
Apr 29, 2015
6.760
6.970
6.700
6.820
18,965
+0.14(+2.10%)
Apr 28, 2015
7.060
7.110
6.620
6.680
30,034
-0.27(-3.88%)
Apr 27, 2015
6.800
7.010
6.700
6.950
146,494
+0.17(+2.51%)
Apr 24, 2015
6.970
6.970
6.750
6.780
10,675
-0.12(-1.74%)
Apr 23, 2015
6.920
7.010
6.870
6.900
28,269
-0.10(-1.43%)
Apr 22, 2015
7.040
7.220
6.900
7.000
14,363
-0.01(-0.14%)
Apr 21, 2015
7.047
7.090
7.000
7.010
7,426
-0.18(-2.50%)
Apr 20, 2015
7.040
7.230
6.980
7.190
7,369
+0.23(+3.30%)
Apr 17, 2015
6.920
7.090
6.700
6.960
15,838
+0.07(+1.02%)
Apr 16, 2015
7.300
7.420
6.850
6.890
17,393
-0.52(-7.02%)
Apr 15, 2015
7.090
7.470
7.040
7.410
50,545
+0.28(+3.93%)
Apr 14, 2015
7.070
7.240
7.050
7.130
9,700
+0.07(+0.99%)
Apr 13, 2015
7.110
7.180
7.060
7.060
12,945
-0.05(-0.70%)
Apr 10, 2015
7.660
7.750
7.000
7.110
16,985
-0.62(-8.02%)
Apr 09, 2015
7.790
7.790
7.650
7.730
10,722
+0.03(+0.39%)
Apr 08, 2015
7.830
7.830
7.570
7.700
19,831
+0.01(+0.13%)
Apr 07, 2015
7.800
7.850
7.610
7.690
27,390
-0.04(-0.52%)
Apr 06, 2015
7.500
7.942
7.395
7.730
106,031
+0.25(+3.34%)
Apr 02, 2015
7.360
7.480
7.480
7.480
4,000
+0.08(+1.08%)
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.