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
)
31.42
+2.41 (+8.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2020
6.350
6.470
5.880
6.140
55,835
-0.11(-1.76%)
Mar 30, 2020
5.960
6.330
5.903
6.250
163,249
+0.29(+4.87%)
Mar 27, 2020
5.890
6.140
5.510
5.960
80,200
+0.12(+2.05%)
Mar 26, 2020
5.500
5.900
5.500
5.840
112,072
+0.25(+4.47%)
Mar 25, 2020
5.600
5.800
5.350
5.590
103,205
+0.14(+2.57%)
Mar 24, 2020
5.200
5.580
5.070
5.450
56,630
+0.30(+5.83%)
Mar 23, 2020
5.040
5.190
4.520
5.150
94,668
-0.06(-1.15%)
Mar 20, 2020
5.200
5.440
4.910
5.210
127,000
+0.08(+1.56%)
Mar 19, 2020
4.990
5.180
4.520
5.130
156,583
+0.12(+2.40%)
Mar 18, 2020
5.040
5.230
4.090
5.010
124,117
-0.41(-7.56%)
Mar 17, 2020
5.040
5.480
4.990
5.420
79,389
+0.48(+9.72%)
Mar 16, 2020
5.680
5.680
4.930
4.940
196,239
-1.23(-19.94%)
Mar 13, 2020
6.290
6.360
5.320
6.170
107,700
+0.17(+2.83%)
Mar 12, 2020
6.100
6.150
5.650
6.000
92,068
-0.50(-7.69%)
Mar 11, 2020
7.250
7.250
6.375
6.500
166,864
-0.78(-10.71%)
Mar 10, 2020
7.290
7.405
6.810
7.280
148,549
+0.15(+2.10%)
Mar 09, 2020
7.640
7.640
6.930
7.130
158,472
-0.80(-10.09%)
Mar 06, 2020
7.780
7.970
7.700
7.930
124,900
+0.09(+1.15%)
Mar 05, 2020
8.390
8.590
7.790
7.840
73,372
-0.70(-8.20%)
Mar 04, 2020
8.630
8.848
8.430
8.540
74,230
+0.04(+0.47%)
Mar 03, 2020
8.250
8.940
8.190
8.500
138,546
+0.34(+4.17%)
Mar 02, 2020
7.890
8.160
7.620
8.160
109,637
+0.21(+2.64%)
Feb 28, 2020
7.810
7.950
7.400
7.950
134,400
+0.03(+0.38%)
Feb 27, 2020
7.760
8.195
7.540
7.920
174,926
-0.10(-1.25%)
Feb 26, 2020
8.290
8.480
8.000
8.020
305,622
-0.22(-2.67%)
Feb 25, 2020
8.730
8.730
8.200
8.240
220,641
-0.51(-5.83%)
Feb 24, 2020
8.810
9.240
7.850
8.750
336,831
-1.06(-10.81%)
Feb 21, 2020
10.47
10.48
8.500
9.810
315,500
-0.81(-7.63%)
Feb 20, 2020
10.25
10.66
10.14
10.62
417,162
+0.56(+5.57%)
Feb 19, 2020
9.250
10.32
9.180
10.06
403,190
+0.93(+10.19%)
Feb 18, 2020
9.590
9.660
9.030
9.130
139,517
-0.57(-5.88%)
Feb 14, 2020
9.690
9.740
9.450
9.700
76,300
+0.10(+1.04%)
Feb 13, 2020
8.900
9.700
8.900
9.600
327,487
-0.41(-4.10%)
Feb 12, 2020
9.410
10.13
9.310
10.01
64,619
+0.64(+6.83%)
Feb 11, 2020
9.240
9.400
9.028
9.370
46,705
+0.12(+1.30%)
Feb 10, 2020
9.280
9.377
9.100
9.250
69,640
-0.11(-1.18%)
Feb 07, 2020
9.300
9.450
8.513
9.360
75,100
-0.02(-0.21%)
Feb 06, 2020
9.270
9.390
9.260
9.380
38,155
+0.05(+0.54%)
Feb 05, 2020
9.320
9.565
9.080
9.330
111,065
+0.03(+0.32%)
Feb 04, 2020
9.130
9.322
9.050
9.300
119,795
+0.45(+5.08%)
Feb 03, 2020
8.340
8.890
8.340
8.850
168,131
+0.58(+7.01%)
Jan 31, 2020
8.280
8.430
7.780
8.270
118,100
-0.07(-0.84%)
Jan 30, 2020
8.550
8.590
8.330
8.340
54,608
-0.29(-3.36%)
Jan 29, 2020
8.680
8.810
8.200
8.630
128,881
-0.08(-0.92%)
Jan 28, 2020
10.12
10.27
8.710
8.710
338,719
-1.16(-11.75%)
Jan 27, 2020
10.10
10.10
9.610
9.870
40,191
-0.23(-2.28%)
Jan 24, 2020
10.34
10.42
9.478
10.10
54,100
-0.17(-1.66%)
Jan 23, 2020
10.40
10.71
10.27
10.27
124,155
-0.06(-0.58%)
Jan 22, 2020
10.00
10.45
9.980
10.33
101,330
+0.36(+3.61%)
Jan 21, 2020
10.00
10.08
9.620
9.970
90,685
-0.01(-0.10%)
Jan 17, 2020
9.890
10.23
9.789
9.980
74,700
+0.05(+0.50%)
Jan 16, 2020
9.700
9.980
9.700
9.930
70,344
+0.19(+1.95%)
Jan 15, 2020
9.450
9.850
9.422
9.740
105,270
+0.16(+1.67%)
Jan 14, 2020
9.450
9.710
9.235
9.580
58,697
+0.14(+1.48%)
Jan 13, 2020
8.880
9.585
8.772
9.440
174,839
+0.72(+8.26%)
Jan 10, 2020
8.050
8.790
7.970
8.720
44,800
+0.67(+8.32%)
Jan 09, 2020
8.010
8.075
7.870
8.050
18,210
+0.06(+0.75%)
Jan 08, 2020
7.580
8.050
7.580
7.990
36,131
+0.32(+4.17%)
Jan 07, 2020
7.500
7.810
7.390
7.670
41,913
+0.06(+0.79%)
Jan 06, 2020
7.510
7.740
7.510
7.610
28,841
+0.08(+1.06%)
Jan 03, 2020
7.560
7.760
7.490
7.530
30,500
-0.17(-2.21%)
Jan 02, 2020
7.760
7.847
7.580
7.700
44,975
-0.06(-0.77%)
Dec 31, 2019
7.860
7.875
7.650
7.760
20,500
-0.03(-0.39%)
Dec 30, 2019
7.750
7.820
7.670
7.790
21,134
+0.05(+0.65%)
Dec 27, 2019
7.890
7.890
7.594
7.740
39,200
-0.05(-0.64%)
Dec 26, 2019
8.210
8.300
7.650
7.790
37,326
-0.49(-5.92%)
Dec 24, 2019
8.360
8.360
8.099
8.280
9,400
-0.01(-0.12%)
Dec 23, 2019
8.370
8.370
8.220
8.290
38,976
-0.02(-0.24%)
Dec 20, 2019
8.370
8.370
8.160
8.310
42,000
+0.05(+0.61%)
Dec 19, 2019
8.300
8.400
8.170
8.260
19,202
-0.03(-0.36%)
Dec 18, 2019
8.360
8.510
8.230
8.290
38,647
-0.10(-1.19%)
Dec 17, 2019
8.200
8.420
8.150
8.390
60,247
+0.26(+3.20%)
Dec 16, 2019
8.150
8.400
8.047
8.130
133,981
+0.05(+0.62%)
Dec 13, 2019
8.050
8.100
7.990
8.080
45,000
+0.09(+1.13%)
Dec 12, 2019
7.900
8.080
7.892
7.990
24,378
+0.04(+0.50%)
Dec 11, 2019
7.750
7.990
7.610
7.950
18,951
+0.06(+0.76%)
Dec 10, 2019
7.940
8.000
7.850
7.890
8,349
-0.05(-0.63%)
Dec 09, 2019
7.930
7.980
7.720
7.940
30,951
+0.01(+0.13%)
Dec 06, 2019
7.940
8.120
7.900
7.930
94,700
-0.02(-0.25%)
Dec 05, 2019
7.700
7.980
7.670
7.950
60,518
+0.29(+3.79%)
Dec 04, 2019
7.390
7.760
7.210
7.660
336,676
+0.38(+5.22%)
Dec 03, 2019
7.080
7.330
7.010
7.280
69,022
+0.27(+3.85%)
Dec 02, 2019
6.770
7.080
6.770
7.010
11,361
+0.20(+2.94%)
Nov 29, 2019
6.860
6.990
6.750
6.810
19,800
-0.12(-1.73%)
Nov 27, 2019
7.000
7.000
6.830
6.930
12,700
-0.07(-1.00%)
Nov 26, 2019
7.080
7.090
6.960
7.000
22,045
-0.10(-1.41%)
Nov 25, 2019
7.090
7.170
6.939
7.100
15,361
+0.11(+1.57%)
Nov 22, 2019
7.200
7.293
6.990
6.990
18,400
-0.21(-2.92%)
Nov 21, 2019
7.150
7.370
7.055
7.200
15,934
+0.07(+0.98%)
Nov 20, 2019
7.480
7.540
7.130
7.130
59,512
-0.20(-2.73%)
Nov 19, 2019
7.000
7.350
6.807
7.330
21,453
+0.14(+1.95%)
Nov 18, 2019
7.160
7.360
6.960
7.190
18,743
-0.19(-2.57%)
Nov 15, 2019
7.220
7.420
6.750
7.380
46,200
+0.02(+0.27%)
Nov 14, 2019
7.490
7.500
7.070
7.360
135,540
-0.09(-1.21%)
Nov 13, 2019
6.770
7.460
6.640
7.450
197,912
+0.69(+10.21%)
Nov 12, 2019
6.490
6.760
6.300
6.760
115,925
+0.21(+3.21%)
Nov 11, 2019
6.600
6.650
6.515
6.550
35,430
-0.07(-1.06%)
Nov 08, 2019
6.530
6.660
6.530
6.620
4,200
+0.10(+1.53%)
Nov 07, 2019
6.760
6.760
6.510
6.520
18,611
-0.16(-2.40%)
Nov 06, 2019
6.620
6.840
6.620
6.680
16,726
+0.08(+1.21%)
Nov 05, 2019
6.750
6.750
6.600
6.600
17,242
-0.12(-1.79%)
Nov 04, 2019
6.750
6.750
6.620
6.720
38,127
+0.02(+0.30%)
Nov 01, 2019
5.980
6.810
5.980
6.700
138,100
+0.87(+14.92%)
Oct 31, 2019
6.040
6.040
5.830
5.830
51,577
-0.09(-1.52%)
Oct 30, 2019
5.660
6.120
5.660
5.920
21,036
-0.08(-1.33%)
Oct 29, 2019
6.070
6.100
5.985
6.000
5,582
-0.05(-0.83%)
Oct 28, 2019
6.050
6.140
5.994
6.050
111,472
-0.04(-0.66%)
Oct 25, 2019
5.790
6.090
5.650
6.090
6,900
+0.21(+3.57%)
Oct 24, 2019
5.830
5.880
5.740
5.880
20,319
+0.03(+0.51%)
Oct 23, 2019
5.770
5.937
5.638
5.850
25,449
+0.12(+2.09%)
Oct 22, 2019
5.890
6.000
5.610
5.730
105,452
-0.23(-3.86%)
Oct 21, 2019
6.040
6.130
5.950
5.960
104,311
-0.10(-1.65%)
Oct 18, 2019
6.110
6.230
6.060
6.060
8,300
+0.01(+0.17%)
Oct 17, 2019
6.090
6.140
5.850
6.050
75,353
-0.08(-1.31%)
Oct 16, 2019
6.170
6.220
6.080
6.130
10,008
+0.08(+1.32%)
Oct 15, 2019
5.960
6.050
5.870
6.050
8,556
+0.05(+0.83%)
Oct 14, 2019
5.930
6.080
5.930
6.000
6,489
-0.02(-0.33%)
Oct 11, 2019
5.760
6.020
5.760
6.020
13,500
+0.25(+4.33%)
Oct 10, 2019
5.860
5.945
5.770
5.770
5,129
-0.11(-1.87%)
Oct 09, 2019
6.020
6.020
5.880
5.880
1,550
-0.14(-2.33%)
Oct 08, 2019
5.850
6.040
5.850
6.020
915
+0.14(+2.38%)
Oct 07, 2019
5.870
6.030
5.740
5.880
10,639
-0.03(-0.51%)
Oct 04, 2019
5.870
5.940
5.710
5.910
10,100
+0.09(+1.55%)
Oct 03, 2019
5.670
5.970
5.600
5.820
26,616
+0.17(+3.01%)
Oct 02, 2019
5.710
5.885
5.580
5.650
22,453
-0.12(-2.08%)
Oct 01, 2019
5.920
6.120
5.730
5.770
160,354
-0.15(-2.53%)
Sep 30, 2019
5.880
6.040
5.810
5.920
25,452
-0.03(-0.50%)
Sep 27, 2019
5.980
6.180
5.920
5.950
7,500
-0.10(-1.65%)
Sep 26, 2019
6.130
6.130
5.920
6.050
30,344
-0.07(-1.14%)
Sep 25, 2019
6.000
6.140
5.850
6.120
22,936
+0.07(+1.16%)
Sep 24, 2019
6.150
6.180
5.920
6.050
57,992
-0.16(-2.58%)
Sep 23, 2019
6.200
6.300
6.170
6.210
22,648
-0.06(-0.96%)
Sep 20, 2019
6.130
6.336
6.130
6.270
42,100
+0.07(+1.13%)
Sep 19, 2019
6.120
6.300
5.950
6.200
14,740
+0.08(+1.31%)
Sep 18, 2019
6.120
6.330
6.100
6.120
18,784
-0.02(-0.33%)
Sep 17, 2019
5.860
6.215
5.780
6.140
18,794
+0.23(+3.89%)
Sep 16, 2019
5.930
6.285
5.900
5.910
101,763
-0.06(-1.01%)
Sep 13, 2019
5.930
6.080
5.760
5.970
5,200
+0.01(+0.17%)
Sep 12, 2019
5.960
5.964
5.820
5.960
11,714
-0.05(-0.83%)
Sep 11, 2019
5.960
6.140
5.745
6.010
25,101
+0.04(+0.67%)
Sep 10, 2019
6.010
6.040
5.530
5.970
25,840
+0.02(+0.34%)
Sep 09, 2019
5.900
6.020
5.850
5.950
4,333
+0.08(+1.36%)
Sep 06, 2019
5.900
6.105
5.780
5.870
20,900
-0.03(-0.51%)
Sep 05, 2019
6.160
6.269
5.780
5.900
102,977
-0.21(-3.44%)
Sep 04, 2019
6.050
6.220
5.950
6.110
20,110
+0.11(+1.83%)
Sep 03, 2019
6.010
6.010
5.910
6.000
12,320
-0.04(-0.66%)
Aug 30, 2019
6.200
6.385
6.000
6.040
7,800
-0.16(-2.58%)
Aug 29, 2019
6.200
6.360
6.130
6.200
6,614
+0.06(+0.98%)
Aug 28, 2019
6.020
6.250
6.020
6.140
4,146
+0.11(+1.82%)
Aug 27, 2019
6.230
6.310
5.890
6.030
82,251
-0.20(-3.21%)
Aug 26, 2019
6.330
6.360
6.230
6.230
1,729
-0.11(-1.74%)
Aug 23, 2019
6.530
6.570
6.340
6.340
17,800
-0.28(-4.23%)
Aug 22, 2019
6.420
6.630
6.420
6.620
19,085
+0.16(+2.48%)
Aug 21, 2019
6.350
6.460
6.340
6.460
20,193
+0.11(+1.73%)
Aug 20, 2019
6.370
6.410
6.230
6.350
6,249
-0.02(-0.31%)
Aug 19, 2019
6.410
6.470
6.220
6.370
18,675
-0.03(-0.47%)
Aug 16, 2019
6.240
6.461
6.180
6.400
33,300
+0.18(+2.89%)
Aug 15, 2019
6.420
6.558
6.120
6.220
14,635
-0.15(-2.35%)
Aug 14, 2019
6.600
6.600
6.370
6.370
7,163
-0.38(-5.63%)
Aug 13, 2019
6.600
6.750
6.400
6.750
46,084
+0.09(+1.35%)
Aug 12, 2019
6.600
6.680
6.510
6.660
18,389
+0.08(+1.22%)
Aug 09, 2019
6.460
6.740
6.365
6.580
67,600
+0.14(+2.17%)
Aug 08, 2019
6.480
6.590
6.420
6.440
18,386
+0.03(+0.39%)
Aug 07, 2019
6.450
6.670
6.255
6.415
24,710
-0.05(-0.85%)
Aug 06, 2019
6.280
6.560
6.220
6.470
44,954
+0.27(+4.35%)
Aug 05, 2019
6.130
6.349
6.100
6.200
22,419
-0.07(-1.12%)
Aug 02, 2019
6.320
6.450
6.000
6.270
53,300
+0.09(+1.46%)
Aug 01, 2019
6.650
6.790
5.890
6.180
83,310
-0.42(-6.36%)
Jul 31, 2019
6.380
6.810
6.350
6.600
61,511
+0.17(+2.64%)
Jul 30, 2019
6.360
6.560
6.340
6.430
21,937
+0.03(+0.47%)
Jul 29, 2019
6.750
6.875
6.330
6.400
30,476
-0.41(-6.02%)
Jul 26, 2019
6.700
6.950
6.660
6.810
29,100
+0.05(+0.74%)
Jul 25, 2019
6.900
6.930
6.701
6.760
10,275
-0.19(-2.71%)
Jul 24, 2019
6.980
7.000
6.860
6.948
42,881
-0.03(-0.45%)
Jul 23, 2019
6.860
6.990
6.860
6.980
36,876
+0.15(+2.20%)
Jul 22, 2019
6.870
6.930
6.710
6.830
36,530
+0.44(+6.89%)
Jul 19, 2019
6.380
6.480
6.360
6.390
6,100
-0.01(-0.16%)
Jul 18, 2019
6.540
6.540
6.290
6.400
9,262
-0.14(-2.14%)
Jul 17, 2019
6.590
6.590
6.432
6.540
2,395
-0.10(-1.51%)
Jul 16, 2019
6.580
6.660
6.312
6.640
19,642
+0.06(+0.91%)
Jul 15, 2019
6.420
6.630
6.420
6.580
9,215
+0.12(+1.86%)
Jul 12, 2019
6.300
6.680
6.300
6.460
31,700
+0.09(+1.41%)
Jul 11, 2019
6.520
6.590
6.280
6.370
32,636
-0.20(-3.04%)
Jul 10, 2019
6.600
6.740
6.440
6.570
16,914
-0.03(-0.45%)
Jul 09, 2019
6.480
6.761
6.480
6.600
64,740
+0.06(+0.92%)
Jul 08, 2019
6.930
6.930
6.220
6.540
79,413
-0.40(-5.76%)
Jul 05, 2019
6.960
6.980
6.700
6.940
17,000
-0.01(-0.14%)
Jul 03, 2019
6.840
7.000
6.300
6.950
49,600
+0.10(+1.46%)
Jul 02, 2019
6.960
6.980
6.720
6.850
16,156
-0.15(-2.14%)
Jul 01, 2019
7.350
7.500
6.800
7.000
76,115
-0.13(-1.82%)
Jun 28, 2019
6.590
7.150
6.590
7.130
236,000
+0.55(+8.36%)
Jun 27, 2019
6.520
6.740
6.430
6.580
59,948
+0.11(+1.70%)
Jun 26, 2019
6.330
6.470
6.290
6.470
321,515
+0.19(+3.03%)
Jun 25, 2019
6.310
6.310
6.170
6.280
48,744
-0.09(-1.41%)
Jun 24, 2019
6.350
6.370
6.120
6.370
95,924
-0.03(-0.47%)
Jun 21, 2019
6.040
6.500
5.799
6.400
148,100
+0.32(+5.26%)
Jun 20, 2019
6.100
6.160
5.970
6.080
17,093
+0.00(+0.00%)
Jun 19, 2019
5.990
6.170
5.730
6.080
24,291
+0.06(+1.00%)
Jun 18, 2019
5.930
6.100
5.700
6.020
75,398
-0.10(-1.63%)
Jun 17, 2019
6.040
6.350
6.033
6.120
65,465
+0.13(+2.17%)
Jun 14, 2019
6.200
6.400
5.810
5.990
114,800
-0.26(-4.16%)
Jun 13, 2019
5.350
6.250
5.350
6.250
574,999
+0.90(+16.82%)
Jun 12, 2019
5.090
5.350
4.980
5.350
84,975
+0.20(+3.88%)
Jun 11, 2019
5.200
5.200
4.970
5.150
29,589
+0.15(+3.00%)
Jun 10, 2019
4.930
5.110
4.910
5.000
9,620
+0.07(+1.42%)
Jun 07, 2019
4.920
5.030
4.680
4.930
40,400
-0.03(-0.60%)
Jun 06, 2019
5.030
5.130
4.780
4.960
471,949
-0.09(-1.78%)
Jun 05, 2019
5.150
5.150
5.050
5.050
4,968
-0.10(-1.94%)
Jun 04, 2019
5.100
5.150
5.022
5.150
17,735
+0.05(+0.98%)
Jun 03, 2019
5.000
5.120
4.950
5.100
13,739
+0.20(+4.08%)
May 31, 2019
4.860
5.160
4.776
4.900
28,800
-0.02(-0.41%)
May 30, 2019
4.960
5.150
4.849
4.920
13,080
-0.01(-0.20%)
May 29, 2019
4.700
5.000
4.650
4.930
11,348
+0.15(+3.14%)
May 28, 2019
4.790
4.790
4.640
4.780
17,183
-0.01(-0.21%)
May 24, 2019
4.700
4.890
4.640
4.790
17,100
+0.03(+0.63%)
May 23, 2019
4.950
5.080
4.560
4.760
41,881
-0.24(-4.80%)
May 22, 2019
4.930
5.090
4.880
5.000
90,401
+0.04(+0.81%)
May 21, 2019
4.990
5.030
4.900
4.960
24,893
-0.01(-0.20%)
May 20, 2019
5.000
5.000
4.825
4.970
26,106
+0.03(+0.61%)
May 17, 2019
4.910
5.140
4.910
4.940
40,600
-0.10(-1.98%)
May 16, 2019
4.870
5.090
4.840
5.040
36,230
+0.12(+2.44%)
May 15, 2019
4.790
4.970
4.790
4.920
33,021
-0.01(-0.20%)
May 14, 2019
4.660
4.970
4.630
4.930
133,757
+0.23(+4.89%)
May 13, 2019
4.400
4.840
4.400
4.700
110,627
+0.05(+1.08%)
May 10, 2019
4.690
4.740
4.560
4.650
54,200
-0.05(-1.06%)
May 09, 2019
4.650
4.730
4.450
4.700
243,434
+0.00(+0.00%)
May 08, 2019
4.590
4.710
4.590
4.700
28,597
+0.11(+2.40%)
May 07, 2019
4.550
4.710
4.530
4.590
23,877
-0.01(-0.22%)
May 06, 2019
4.390
4.830
4.300
4.600
120,198
+0.15(+3.37%)
May 03, 2019
4.400
4.830
4.320
4.450
108,400
+0.10(+2.30%)
May 02, 2019
4.230
4.360
4.150
4.350
34,229
+0.15(+3.57%)
May 01, 2019
4.090
4.230
4.000
4.200
29,189
+0.11(+2.69%)
Apr 30, 2019
4.000
4.120
3.970
4.090
74,650
+0.08(+2.00%)
Apr 29, 2019
3.760
4.140
3.716
4.010
27,176
+0.26(+6.93%)
Apr 26, 2019
3.650
3.750
3.588
3.750
41,200
+0.13(+3.59%)
Apr 25, 2019
3.260
3.740
3.250
3.620
173,900
+0.46(+14.56%)
Apr 24, 2019
3.150
3.230
3.130
3.160
4,919
-0.02(-0.63%)
Apr 23, 2019
3.240
3.320
3.130
3.180
10,190
-0.03(-0.93%)
Apr 22, 2019
3.260
3.260
3.030
3.210
111,833
-0.03(-0.93%)
Apr 18, 2019
3.140
3.250
3.123
3.240
42,800
+0.11(+3.51%)
Apr 17, 2019
2.980
3.150
2.980
3.130
15,606
+0.19(+6.46%)
Apr 16, 2019
2.960
3.000
2.920
2.940
61,083
-0.03(-1.01%)
Apr 15, 2019
2.920
3.000
2.920
2.970
8,220
+0.02(+0.68%)
Apr 12, 2019
2.950
3.000
2.930
2.950
32,400
-0.02(-0.67%)
Apr 11, 2019
2.970
3.000
2.930
2.970
25,779
+0.04(+1.37%)
Apr 10, 2019
2.860
3.000
2.860
2.930
19,257
+0.06(+2.09%)
Apr 09, 2019
2.920
2.920
2.800
2.870
16,100
-0.05(-1.71%)
Apr 08, 2019
2.840
2.930
2.790
2.920
25,328
+0.11(+3.91%)
Apr 05, 2019
2.550
2.840
2.507
2.810
170,300
+0.31(+12.40%)
Apr 04, 2019
2.470
2.541
2.450
2.500
14,958
+0.00(+0.00%)
Apr 03, 2019
2.500
2.560
2.420
2.500
36,608
-0.01(-0.40%)
Apr 02, 2019
2.500
2.540
2.480
2.510
24,025
+0.01(+0.40%)
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.