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
Microvision
(NQ:
MVIS
)
1.075
+0.005 (+0.47%)
Streaming Delayed Price
Updated: 10:52 AM EDT, Jun 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 (%)
Mar 31, 2015
3.410
3.480
3.400
3.430
618,214
-0.09(-2.56%)
Mar 30, 2015
3.540
3.620
3.380
3.520
754,228
-0.02(-0.56%)
Mar 27, 2015
3.630
3.660
3.460
3.540
1,030,325
+0.09(+2.61%)
Mar 26, 2015
3.510
3.520
3.240
3.450
1,448,518
-0.12(-3.36%)
Mar 25, 2015
3.750
3.780
3.520
3.570
1,277,476
-0.17(-4.55%)
Mar 24, 2015
3.760
3.870
3.700
3.740
1,525,074
-0.07(-1.84%)
Mar 23, 2015
3.700
4.020
3.695
3.810
2,285,504
+0.10(+2.70%)
Mar 20, 2015
3.930
3.960
3.700
3.710
2,949,946
-0.15(-3.89%)
Mar 19, 2015
4.000
4.190
3.760
3.860
5,761,703
-0.13(-3.26%)
Mar 18, 2015
3.420
4.225
3.420
3.990
8,535,820
+0.46(+13.03%)
Mar 17, 2015
3.260
3.550
3.070
3.530
5,466,531
+0.39(+12.42%)
Mar 16, 2015
2.920
3.440
2.880
3.140
13,218,723
+0.40(+14.60%)
Mar 13, 2015
2.790
2.800
2.710
2.740
470,055
-0.04(-1.44%)
Mar 12, 2015
2.740
2.800
2.640
2.780
812,723
+0.06(+2.21%)
Mar 11, 2015
2.700
2.750
2.600
2.720
1,323,300
+0.10(+3.82%)
Mar 10, 2015
2.490
2.640
2.364
2.620
1,419,929
+0.10(+3.97%)
Mar 09, 2015
2.450
2.630
2.420
2.520
1,538,904
+0.10(+4.13%)
Mar 06, 2015
2.480
2.530
2.350
2.420
1,200,693
+0.04(+1.68%)
Mar 05, 2015
2.490
2.490
2.240
2.380
2,339,493
+0.28(+13.33%)
Mar 04, 2015
2.080
2.130
2.060
2.100
60,930
+0.04(+1.94%)
Mar 03, 2015
2.110
2.140
2.070
2.060
241,029
-0.05(-2.37%)
Mar 02, 2015
2.220
2.230
2.090
2.110
213,290
-0.08(-3.65%)
Feb 27, 2015
2.220
2.250
2.150
2.190
237,486
-0.03(-1.35%)
Feb 26, 2015
2.070
2.250
2.060
2.220
955,092
+0.16(+7.77%)
Feb 25, 2015
2.120
2.150
2.040
2.060
198,345
-0.06(-2.83%)
Feb 24, 2015
2.070
2.140
2.040
2.120
405,627
+0.08(+3.92%)
Feb 23, 2015
2.010
2.080
2.000
2.040
250,243
+0.04(+2.00%)
Feb 20, 2015
2.000
2.020
1.980
2.000
95,550
+0.00(+0.00%)
Feb 19, 2015
2.000
2.030
1.980
2.000
69,169
+0.02(+1.01%)
Feb 18, 2015
2.000
2.010
1.960
1.980
57,119
-0.02(-1.00%)
Feb 17, 2015
2.010
2.050
2.000
2.000
243,620
-0.01(-0.50%)
Feb 13, 2015
2.000
2.010
2.010
2.010
134,900
+0.03(+1.52%)
Feb 12, 2015
2.000
2.030
1.920
1.980
276,059
-0.02(-1.00%)
Feb 11, 2015
2.020
2.020
1.980
2.000
142,733
+0.00(+0.00%)
Feb 10, 2015
2.000
2.010
1.970
2.000
92,066
+0.00(+0.00%)
Feb 09, 2015
1.970
2.050
1.970
2.000
161,204
-0.00(-0.25%)
Feb 06, 2015
2.030
2.040
1.950
2.005
131,522
-0.00(-0.25%)
Feb 05, 2015
1.970
2.039
1.950
2.010
87,134
+0.02(+1.01%)
Feb 04, 2015
1.990
2.033
1.980
1.990
140,565
-0.06(-2.93%)
Feb 03, 2015
2.080
2.080
1.995
2.050
237,570
+0.01(+0.49%)
Feb 02, 2015
2.030
2.100
1.999
2.040
248,650
+0.04(+2.00%)
Jan 30, 2015
2.080
2.080
1.980
2.000
221,399
-0.08(-3.85%)
Jan 29, 2015
1.990
2.080
1.970
2.080
101,337
+0.07(+3.48%)
Jan 28, 2015
2.060
2.130
1.950
2.010
490,042
-0.06(-2.90%)
Jan 27, 2015
2.090
2.160
2.040
2.070
408,139
-0.03(-1.43%)
Jan 26, 2015
2.000
2.110
1.970
2.100
407,329
+0.10(+5.00%)
Jan 23, 2015
2.010
2.020
1.950
2.000
137,697
+0.01(+0.50%)
Jan 22, 2015
2.030
2.080
1.960
1.990
599,646
-0.01(-0.50%)
Jan 21, 2015
1.920
2.080
1.920
2.000
550,961
+0.08(+4.17%)
Jan 20, 2015
1.960
1.980
1.910
1.920
125,189
-0.05(-2.54%)
Jan 16, 2015
1.990
1.990
1.910
1.970
156,708
+0.00(+0.00%)
Jan 15, 2015
1.940
1.990
1.910
1.970
160,426
+0.01(+0.51%)
Jan 14, 2015
1.910
1.980
1.880
1.960
175,679
+0.04(+2.08%)
Jan 13, 2015
2.020
2.070
1.890
1.920
292,388
-0.08(-4.00%)
Jan 12, 2015
2.040
2.060
1.970
2.000
102,654
-0.02(-0.99%)
Jan 09, 2015
2.030
2.090
1.950
2.020
327,471
-0.01(-0.49%)
Jan 08, 2015
2.000
2.050
1.910
2.030
301,523
+0.08(+4.10%)
Jan 07, 2015
1.870
1.951
1.820
1.950
254,951
+0.08(+4.28%)
Jan 06, 2015
2.050
2.050
1.800
1.870
708,865
-0.22(-10.53%)
Jan 05, 2015
2.000
2.110
1.970
2.090
1,073,088
+0.13(+6.63%)
Jan 02, 2015
1.760
1.980
1.717
1.960
848,823
+0.22(+12.64%)
Dec 31, 2014
1.770
1.740
1.740
1.740
494,200
-0.04(-2.25%)
Dec 30, 2014
1.750
1.820
1.720
1.780
2,264,784
+0.00(+0.00%)
Dec 29, 2014
1.850
1.850
1.730
1.780
566,271
-0.05(-2.73%)
Dec 26, 2014
1.850
1.910
1.820
1.830
170,605
-0.02(-1.08%)
Dec 24, 2014
1.860
1.850
1.850
1.850
302,400
+0.01(+0.54%)
Dec 23, 2014
1.790
1.880
1.760
1.840
578,896
+0.07(+3.95%)
Dec 22, 2014
1.710
1.810
1.710
1.770
295,025
+0.06(+3.51%)
Dec 19, 2014
1.740
1.750
1.710
1.710
87,015
-0.04(-2.29%)
Dec 18, 2014
1.720
1.760
1.710
1.750
141,424
+0.05(+2.94%)
Dec 17, 2014
1.690
1.810
1.690
1.700
193,774
+0.01(+0.59%)
Dec 16, 2014
1.690
1.720
1.680
1.690
118,855
+0.00(+0.00%)
Dec 15, 2014
1.740
1.740
1.680
1.690
195,222
-0.05(-2.87%)
Dec 12, 2014
1.720
1.820
1.720
1.740
193,871
+0.01(+0.58%)
Dec 11, 2014
1.720
1.780
1.720
1.730
90,672
+0.01(+0.58%)
Dec 10, 2014
1.740
1.790
1.710
1.720
245,414
+0.00(+0.00%)
Dec 09, 2014
1.670
1.780
1.670
1.720
195,748
-0.05(-2.82%)
Dec 08, 2014
1.820
1.880
1.755
1.770
506,011
-0.02(-1.12%)
Dec 05, 2014
1.740
1.790
1.710
1.790
209,294
+0.07(+4.07%)
Dec 04, 2014
1.730
1.770
1.695
1.720
111,145
+0.00(+0.00%)
Dec 03, 2014
1.700
1.750
1.700
1.720
85,252
+0.02(+1.18%)
Dec 02, 2014
1.730
1.790
1.680
1.700
217,986
-0.03(-1.73%)
Dec 01, 2014
1.800
1.850
1.710
1.730
288,364
-0.07(-4.16%)
Nov 28, 2014
1.800
1.870
1.770
1.805
166,514
-0.02(-0.82%)
Nov 26, 2014
1.770
1.820
1.820
1.820
183,400
+0.04(+2.25%)
Nov 25, 2014
1.830
1.830
1.750
1.780
90,944
-0.02(-1.11%)
Nov 24, 2014
1.790
1.860
1.760
1.800
278,246
+0.01(+0.56%)
Nov 21, 2014
1.750
1.801
1.720
1.790
345,550
+0.05(+2.87%)
Nov 20, 2014
1.720
1.880
1.720
1.740
445,522
+0.00(+0.00%)
Nov 19, 2014
1.690
1.740
1.680
1.740
159,697
+0.06(+3.57%)
Nov 18, 2014
1.690
1.720
1.670
1.680
144,929
-0.01(-0.59%)
Nov 17, 2014
1.710
1.750
1.680
1.690
142,756
-0.01(-0.59%)
Nov 14, 2014
1.690
1.700
1.650
1.700
294,287
+0.02(+1.19%)
Nov 13, 2014
1.700
1.730
1.660
1.680
134,092
-0.03(-1.75%)
Nov 12, 2014
1.750
1.800
1.700
1.710
154,558
-0.04(-2.29%)
Nov 11, 2014
1.740
1.796
1.700
1.750
85,869
+0.01(+0.57%)
Nov 10, 2014
1.720
1.820
1.720
1.740
189,081
-0.01(-0.57%)
Nov 07, 2014
1.720
1.760
1.650
1.750
305,082
+0.01(+0.57%)
Nov 06, 2014
1.740
1.780
1.700
1.740
191,914
+0.02(+1.16%)
Nov 05, 2014
1.840
1.840
1.700
1.720
306,503
-0.07(-3.91%)
Nov 04, 2014
1.770
1.800
1.760
1.790
129,511
+0.00(+0.00%)
Nov 03, 2014
1.780
1.810
1.760
1.790
147,364
+0.00(+0.00%)
Oct 31, 2014
1.840
1.840
1.763
1.790
246,325
+0.00(+0.00%)
Oct 30, 2014
1.820
1.850
1.780
1.790
138,589
-0.03(-1.65%)
Oct 29, 2014
1.810
1.850
1.800
1.820
131,845
+0.03(+1.68%)
Oct 28, 2014
1.760
1.850
1.750
1.790
284,940
+0.03(+1.70%)
Oct 27, 2014
1.820
1.790
1.750
1.760
288,364
-0.03(-1.68%)
Oct 24, 2014
1.780
1.820
1.770
1.790
129,285
+0.00(+0.00%)
Oct 23, 2014
1.820
1.870
1.780
1.790
172,344
-0.03(-1.65%)
Oct 22, 2014
1.850
1.920
1.800
1.820
241,348
-0.01(-0.55%)
Oct 21, 2014
1.820
1.960
1.800
1.830
534,149
+0.02(+1.10%)
Oct 20, 2014
1.770
1.820
1.750
1.810
71,884
+0.03(+1.69%)
Oct 17, 2014
1.800
1.820
1.750
1.780
145,217
-0.00(-0.01%)
Oct 16, 2014
1.725
1.820
1.725
1.780
180,375
+0.03(+1.72%)
Oct 15, 2014
1.690
1.780
1.650
1.750
248,126
+0.04(+2.34%)
Oct 14, 2014
1.700
1.760
1.690
1.710
170,690
+0.04(+2.40%)
Oct 13, 2014
1.750
1.780
1.750
1.670
541,605
-0.10(-5.65%)
Oct 10, 2014
1.830
1.850
1.770
1.770
331,396
-0.08(-4.32%)
Oct 09, 2014
1.920
1.970
1.820
1.850
327,782
-0.10(-5.13%)
Oct 08, 2014
1.900
1.950
1.800
1.950
462,845
+0.04(+2.09%)
Oct 07, 2014
1.900
1.980
1.880
1.910
301,127
+0.00(+0.00%)
Oct 06, 2014
1.950
2.040
1.890
1.910
440,624
-0.02(-1.04%)
Oct 03, 2014
1.960
1.960
1.900
1.930
143,223
+0.00(+0.00%)
Oct 02, 2014
1.940
1.940
1.850
1.930
300,930
+0.02(+1.05%)
Oct 01, 2014
1.920
1.920
1.880
1.910
359,315
-0.03(-1.55%)
Sep 30, 2014
1.890
2.150
1.870
1.940
3,085,002
+0.05(+2.65%)
Sep 29, 2014
1.870
1.940
1.870
1.890
172,675
+0.02(+1.07%)
Sep 26, 2014
1.910
1.957
1.870
1.870
329,382
-0.05(-2.60%)
Sep 25, 2014
1.890
2.090
1.880
1.920
444,848
-0.01(-0.52%)
Sep 24, 2014
1.870
1.947
1.870
1.930
157,735
+0.05(+2.66%)
Sep 23, 2014
1.880
1.900
1.870
1.880
214,499
+0.00(+0.27%)
Sep 22, 2014
1.960
1.990
1.870
1.875
487,335
-0.08(-4.34%)
Sep 19, 2014
2.080
2.190
1.940
1.960
1,409,307
+0.04(+2.08%)
Sep 18, 2014
1.920
1.980
1.891
1.920
167,805
-0.01(-0.52%)
Sep 17, 2014
1.860
1.990
1.860
1.930
256,030
+0.06(+3.21%)
Sep 16, 2014
1.860
1.890
1.850
1.870
184,469
+0.01(+0.54%)
Sep 15, 2014
1.910
1.910
1.830
1.860
395,945
-0.06(-3.12%)
Sep 12, 2014
1.950
1.990
1.900
1.920
284,249
-0.01(-0.52%)
Sep 11, 2014
1.970
1.970
1.900
1.930
209,362
-0.04(-2.03%)
Sep 10, 2014
1.980
1.980
1.940
1.970
312,370
+0.01(+0.51%)
Sep 09, 2014
2.060
2.090
1.930
1.960
522,547
-0.10(-4.85%)
Sep 08, 2014
2.040
2.090
2.010
2.060
437,718
+0.03(+1.48%)
Sep 05, 2014
2.020
2.082
1.990
2.030
537,931
-0.01(-0.49%)
Sep 04, 2014
2.130
2.150
2.025
2.040
929,614
-0.08(-3.77%)
Sep 03, 2014
2.200
2.220
2.100
2.120
489,909
-0.05(-2.30%)
Sep 02, 2014
2.050
2.250
2.050
2.170
1,977,497
+0.12(+5.85%)
Aug 29, 2014
2.070
2.050
2.050
2.050
834,800
-0.03(-1.44%)
Aug 28, 2014
2.060
2.090
2.020
2.080
225,357
+0.03(+1.46%)
Aug 27, 2014
2.040
2.100
2.040
2.050
496,953
-0.01(-0.49%)
Aug 26, 2014
2.030
2.120
1.990
2.060
715,420
+0.02(+0.98%)
Aug 25, 2014
2.060
2.110
2.010
2.040
340,741
-0.01(-0.48%)
Aug 22, 2014
2.050
2.050
1.990
2.050
295,152
-0.03(-1.45%)
Aug 21, 2014
2.080
2.100
2.050
2.080
232,013
-0.02(-0.95%)
Aug 20, 2014
2.040
2.150
2.000
2.100
1,189,335
+0.06(+2.94%)
Aug 19, 2014
1.990
2.080
1.950
2.040
672,629
+0.06(+3.03%)
Aug 18, 2014
1.970
1.990
1.920
1.980
312,791
+0.01(+0.51%)
Aug 15, 2014
2.000
2.030
1.990
1.970
192,141
-0.01(-0.51%)
Aug 14, 2014
1.950
2.020
1.950
1.980
260,463
+0.02(+1.02%)
Aug 13, 2014
1.960
2.020
1.900
1.960
337,545
-0.01(-0.51%)
Aug 12, 2014
2.000
2.028
1.960
1.970
151,320
-0.05(-2.48%)
Aug 11, 2014
1.960
2.090
1.960
2.020
518,413
+0.08(+4.12%)
Aug 08, 2014
1.940
1.950
1.850
1.940
303,744
+0.01(+0.52%)
Aug 07, 2014
1.850
1.977
1.830
1.930
488,072
+0.13(+7.22%)
Aug 06, 2014
1.900
1.900
1.750
1.800
922,678
-0.06(-3.23%)
Aug 05, 2014
1.880
1.940
1.830
1.860
423,392
-0.01(-0.53%)
Aug 04, 2014
2.010
2.030
1.823
1.870
690,679
-0.15(-7.43%)
Aug 01, 2014
1.960
2.060
1.950
2.020
504,051
+0.06(+3.06%)
Jul 31, 2014
2.120
2.131
1.940
1.960
1,413,193
-0.19(-8.84%)
Jul 30, 2014
2.150
2.190
2.110
2.150
327,010
-0.01(-0.46%)
Jul 29, 2014
2.150
2.190
2.130
2.160
209,660
+0.01(+0.47%)
Jul 28, 2014
2.200
2.220
2.130
2.150
335,486
-0.04(-1.83%)
Jul 25, 2014
2.230
2.250
2.140
2.190
503,334
-0.06(-2.67%)
Jul 24, 2014
2.250
2.330
2.220
2.250
224,303
-0.01(-0.44%)
Jul 23, 2014
2.260
2.310
2.210
2.260
360,397
-0.01(-0.44%)
Jul 22, 2014
2.330
2.410
2.245
2.270
718,800
-0.05(-2.16%)
Jul 21, 2014
2.180
2.380
2.170
2.320
1,249,081
+0.14(+6.42%)
Jul 18, 2014
2.100
2.200
2.100
2.180
341,983
+0.06(+2.83%)
Jul 17, 2014
2.230
2.250
2.100
2.120
561,212
-0.10(-4.50%)
Jul 16, 2014
2.260
2.300
2.180
2.220
883,084
-0.05(-2.20%)
Jul 15, 2014
2.170
2.430
2.080
2.270
4,014,261
+0.11(+5.09%)
Jul 14, 2014
2.100
2.240
2.100
2.160
670,387
+0.05(+2.37%)
Jul 11, 2014
2.100
2.126
2.070
2.110
292,923
-0.01(-0.47%)
Jul 10, 2014
2.030
2.157
2.000
2.120
905,107
+0.05(+2.42%)
Jul 09, 2014
2.070
2.157
2.030
2.070
438,134
+0.01(+0.49%)
Jul 08, 2014
2.140
2.150
2.020
2.060
779,211
-0.11(-5.07%)
Jul 07, 2014
2.250
2.310
2.110
2.170
690,452
-0.07(-3.13%)
Jul 03, 2014
2.240
2.240
2.240
2.240
618,600
+0.00(+0.00%)
Jul 02, 2014
2.200
2.340
2.160
2.240
1,328,367
+0.02(+0.90%)
Jul 01, 2014
2.020
2.270
2.020
2.220
2,681,290
+0.21(+10.45%)
Jun 30, 2014
2.020
2.050
1.980
2.010
406,788
-0.03(-1.47%)
Jun 27, 2014
2.060
2.076
2.000
2.040
362,789
-0.02(-0.97%)
Jun 26, 2014
2.040
2.100
1.990
2.060
352,192
+0.00(+0.00%)
Jun 25, 2014
2.010
2.090
1.960
2.060
549,211
+0.05(+2.49%)
Jun 24, 2014
2.210
2.240
1.960
2.010
1,598,452
-0.18(-8.22%)
Jun 23, 2014
2.090
2.360
2.080
2.190
3,016,703
+0.08(+3.79%)
Jun 20, 2014
2.070
2.150
2.070
2.110
708,405
+0.02(+0.96%)
Jun 19, 2014
2.150
2.150
2.030
2.090
547,824
-0.02(-0.95%)
Jun 18, 2014
2.180
2.200
2.090
2.110
600,357
-0.04(-1.86%)
Jun 17, 2014
2.020
2.180
1.970
2.150
2,062,093
+0.15(+7.50%)
Jun 16, 2014
1.970
2.020
1.940
2.000
523,710
+0.05(+2.56%)
Jun 13, 2014
1.990
2.003
1.920
1.950
495,193
-0.03(-1.52%)
Jun 12, 2014
1.990
2.030
1.910
1.980
620,855
-0.02(-1.00%)
Jun 11, 2014
1.980
2.030
1.950
2.000
652,527
+0.00(+0.00%)
Jun 10, 2014
2.140
2.160
1.970
2.000
885,538
+0.06(+3.09%)
Jun 06, 2014
1.960
2.000
1.870
1.940
1,294,378
-0.07(-3.48%)
Jun 05, 2014
2.100
2.250
1.930
2.010
9,050,753
+0.25(+14.20%)
Jun 04, 2014
1.710
1.800
1.710
1.760
372,581
+0.00(+0.00%)
Jun 03, 2014
1.780
1.800
1.700
1.760
751,934
-0.02(-1.12%)
Jun 02, 2014
1.850
1.890
1.755
1.780
624,309
-0.14(-7.29%)
May 30, 2014
1.980
2.000
1.880
1.920
638,536
-0.06(-3.03%)
May 29, 2014
1.950
2.030
1.900
1.980
949,712
+0.03(+1.54%)
May 28, 2014
1.850
2.010
1.820
1.950
1,828,530
+0.09(+4.84%)
May 27, 2014
1.820
1.890
1.800
1.860
746,676
+0.05(+2.76%)
May 23, 2014
1.700
1.810
1.810
1.810
1,712,900
+0.10(+5.85%)
May 22, 2014
1.680
1.730
1.660
1.710
176,813
+0.03(+1.79%)
May 21, 2014
1.690
1.740
1.660
1.680
257,448
-0.03(-1.75%)
May 20, 2014
1.690
1.770
1.670
1.710
393,793
+0.04(+2.40%)
May 19, 2014
1.600
1.680
1.590
1.670
249,276
+0.08(+5.03%)
May 16, 2014
1.640
1.670
1.580
1.590
360,828
-0.06(-3.64%)
May 15, 2014
1.690
1.690
1.620
1.650
304,401
-0.03(-1.79%)
May 14, 2014
1.650
1.810
1.610
1.680
1,475,028
+0.03(+1.82%)
May 13, 2014
1.640
1.710
1.630
1.650
444,597
+0.02(+1.23%)
May 12, 2014
1.590
1.670
1.580
1.630
231,946
+0.04(+2.52%)
May 09, 2014
1.550
1.620
1.550
1.590
297,149
+0.04(+2.58%)
May 08, 2014
1.580
1.580
1.550
1.550
319,343
-0.02(-1.27%)
May 07, 2014
1.610
1.644
1.550
1.570
634,765
-0.03(-1.88%)
May 06, 2014
1.650
1.720
1.600
1.600
1,063,863
-0.05(-3.03%)
May 05, 2014
1.700
1.720
1.620
1.650
418,787
-0.05(-2.65%)
May 02, 2014
1.680
1.720
1.650
1.695
304,838
+0.02(+0.89%)
May 01, 2014
1.670
1.750
1.630
1.680
180,265
-0.01(-0.59%)
Apr 30, 2014
1.760
1.770
1.650
1.690
546,693
-0.05(-2.87%)
Apr 29, 2014
1.650
1.790
1.650
1.740
713,033
+0.08(+4.82%)
Apr 28, 2014
1.700
1.715
1.620
1.660
312,178
-0.03(-1.78%)
Apr 25, 2014
1.680
1.690
1.630
1.690
250,283
+0.04(+2.42%)
Apr 24, 2014
1.690
1.730
1.640
1.650
367,911
-0.02(-1.20%)
Apr 23, 2014
1.650
1.720
1.640
1.670
371,523
+0.04(+2.45%)
Apr 22, 2014
1.690
1.700
1.630
1.630
370,398
-0.05(-2.97%)
Apr 21, 2014
1.650
1.710
1.650
1.680
356,257
+0.04(+2.43%)
Apr 17, 2014
1.640
1.640
1.640
1.640
275,400
-0.01(-0.61%)
Apr 16, 2014
1.600
1.670
1.570
1.650
388,671
+0.06(+4.10%)
Apr 15, 2014
1.670
1.740
1.490
1.585
1,729,543
-0.09(-5.65%)
Apr 14, 2014
1.770
1.800
1.680
1.680
455,212
-0.06(-3.45%)
Apr 11, 2014
1.770
1.770
1.700
1.740
567,971
+0.00(+0.00%)
Apr 10, 2014
1.840
1.844
1.710
1.740
1,102,087
-0.11(-5.95%)
Apr 09, 2014
1.850
1.890
1.830
1.850
388,483
-0.01(-0.53%)
Apr 08, 2014
1.830
1.890
1.760
1.860
429,974
+0.04(+2.19%)
Apr 07, 2014
1.840
1.850
1.730
1.820
755,939
+0.00(+0.00%)
Apr 04, 2014
1.930
1.940
1.780
1.820
1,251,134
-0.09(-4.71%)
Apr 03, 2014
2.010
2.050
1.890
1.910
1,078,284
-0.10(-4.98%)
Apr 02, 2014
1.970
2.100
1.920
2.010
3,078,729
+0.04(+2.03%)
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.