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
Aehr Test Systems
(NQ:
AEHR
)
11.51
-0.07 (-0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2017
5.000
5.200
4.160
4.810
649,628
-0.60(-11.09%)
Mar 30, 2017
5.230
6.100
5.200
5.410
657,557
+0.18(+3.44%)
Mar 29, 2017
5.200
5.250
5.060
5.230
61,737
+0.06(+1.16%)
Mar 28, 2017
5.200
5.245
5.050
5.170
92,038
-0.02(-0.39%)
Mar 27, 2017
5.050
5.240
5.010
5.190
121,998
+0.03(+0.58%)
Mar 24, 2017
5.110
5.290
5.000
5.160
96,056
+0.02(+0.39%)
Mar 23, 2017
4.910
5.140
4.900
5.140
73,031
+0.24(+4.90%)
Mar 22, 2017
4.950
4.950
4.700
4.900
69,041
-0.09(-1.80%)
Mar 21, 2017
5.030
5.030
4.830
4.990
51,695
-0.04(-0.80%)
Mar 20, 2017
4.980
5.030
4.802
5.030
40,760
-0.05(-0.98%)
Mar 17, 2017
4.690
5.270
4.660
5.080
108,267
+0.43(+9.25%)
Mar 16, 2017
4.690
4.810
4.380
4.650
64,359
-0.07(-1.48%)
Mar 15, 2017
4.750
4.830
4.530
4.720
49,970
-0.03(-0.63%)
Mar 14, 2017
4.920
4.920
4.520
4.750
100,014
-0.16(-3.26%)
Mar 13, 2017
5.250
5.340
4.860
4.910
213,915
-0.33(-6.30%)
Mar 10, 2017
5.030
5.450
4.940
5.240
601,201
+0.23(+4.59%)
Mar 09, 2017
4.750
5.050
4.750
5.010
114,104
+0.21(+4.37%)
Mar 08, 2017
4.760
4.985
4.620
4.800
96,257
-0.04(-0.83%)
Mar 07, 2017
4.920
4.920
4.750
4.840
51,935
-0.14(-2.81%)
Mar 06, 2017
5.150
5.150
4.790
4.980
158,490
-0.11(-2.16%)
Mar 03, 2017
4.800
5.240
4.703
5.090
254,051
+0.29(+6.04%)
Mar 02, 2017
5.100
5.200
4.750
4.800
160,749
-0.27(-5.33%)
Mar 01, 2017
5.290
5.300
5.000
5.070
145,924
-0.17(-3.24%)
Feb 28, 2017
4.990
5.260
4.740
5.240
196,648
+0.31(+6.29%)
Feb 27, 2017
4.820
5.050
4.630
4.930
151,456
+0.18(+3.79%)
Feb 24, 2017
4.460
4.770
4.351
4.750
162,651
+0.18(+3.94%)
Feb 23, 2017
4.510
4.590
4.360
4.570
127,925
-0.03(-0.65%)
Feb 22, 2017
4.650
4.950
4.440
4.600
340,569
-0.39(-7.82%)
Feb 21, 2017
4.280
5.280
4.130
4.990
1,430,254
+0.88(+21.41%)
Feb 17, 2017
4.110
4.110
4.110
0
+0.06(+1.48%)
Feb 16, 2017
4.030
4.080
3.900
4.050
153,869
+0.06(+1.50%)
Feb 15, 2017
3.780
4.171
3.520
3.990
417,881
+0.17(+4.45%)
Feb 14, 2017
3.840
3.850
3.560
3.820
462,019
-0.07(-1.80%)
Feb 13, 2017
3.360
3.950
3.240
3.890
1,071,890
+0.55(+16.47%)
Feb 10, 2017
3.280
3.350
3.050
3.340
574,450
+0.04(+1.21%)
Feb 09, 2017
3.320
3.510
2.920
3.300
2,554,965
+0.30(+10.00%)
Feb 08, 2017
2.190
3.690
2.150
3.000
9,262,615
+0.79(+35.75%)
Feb 07, 2017
2.190
2.290
2.153
2.210
30,889
+0.02(+0.91%)
Feb 06, 2017
2.380
2.420
2.190
2.190
28,402
-0.11(-4.78%)
Feb 03, 2017
2.360
2.400
2.270
2.300
33,017
-0.11(-4.56%)
Feb 02, 2017
2.410
2.470
2.350
2.410
7,775
+0.03(+1.26%)
Feb 01, 2017
2.360
2.460
2.350
2.380
4,118
+0.02(+0.85%)
Jan 31, 2017
2.400
2.400
2.350
2.360
8,584
-0.04(-1.67%)
Jan 30, 2017
2.500
2.540
2.400
2.400
34,538
-0.23(-8.75%)
Jan 27, 2017
2.440
2.630
2.400
2.630
23,203
+0.23(+9.58%)
Jan 26, 2017
2.480
2.500
2.370
2.400
7,253
-0.03(-1.23%)
Jan 25, 2017
2.500
2.563
2.360
2.430
31,221
-0.03(-1.22%)
Jan 24, 2017
2.410
2.540
2.410
2.460
20,601
+0.04(+1.65%)
Jan 23, 2017
2.430
2.500
2.420
2.420
7,239
+0.05(+2.11%)
Jan 20, 2017
2.470
2.500
2.370
2.370
4,224
-0.08(-3.27%)
Jan 19, 2017
2.390
2.470
2.359
2.450
13,602
+0.05(+2.08%)
Jan 18, 2017
2.390
2.478
2.360
2.400
4,499
-0.04(-1.64%)
Jan 17, 2017
2.560
2.620
2.360
2.440
16,054
-0.08(-3.17%)
Jan 13, 2017
2.520
2.520
2.520
0
+0.04(+1.61%)
Jan 12, 2017
2.480
2.524
2.480
2.480
2,966
+0.02(+0.81%)
Jan 11, 2017
2.370
2.470
2.370
2.460
16,387
+0.09(+3.80%)
Jan 10, 2017
2.350
2.420
2.350
2.370
17,990
+0.00(+0.00%)
Jan 09, 2017
2.320
2.450
2.320
2.370
7,730
+0.03(+1.28%)
Jan 06, 2017
2.300
2.370
2.300
2.340
47,778
+0.04(+1.74%)
Jan 05, 2017
2.350
2.630
2.240
2.300
64,194
-0.02(-0.86%)
Jan 04, 2017
2.340
2.378
2.240
2.320
23,270
-0.06(-2.52%)
Jan 03, 2017
2.340
2.400
2.250
2.380
25,511
-0.03(-1.24%)
Dec 30, 2016
2.410
2.410
2.410
0
+0.01(+0.42%)
Dec 29, 2016
2.427
2.439
2.320
2.400
36,213
+0.05(+2.13%)
Dec 28, 2016
2.370
2.385
2.320
2.350
15,002
-0.01(-0.42%)
Dec 27, 2016
2.387
2.530
2.330
2.360
12,364
-0.03(-1.26%)
Dec 23, 2016
2.390
2.390
2.390
0
+0.01(+0.42%)
Dec 22, 2016
2.480
2.480
2.390
2.380
29,748
-0.12(-4.80%)
Dec 21, 2016
2.550
2.585
2.430
2.500
21,845
+0.00(+0.00%)
Dec 20, 2016
2.508
2.600
2.480
2.500
36,425
+0.05(+2.04%)
Dec 19, 2016
2.500
2.630
2.440
2.450
24,290
+0.08(+3.38%)
Dec 16, 2016
2.700
2.700
2.231
2.370
39,887
-0.16(-6.32%)
Dec 15, 2016
2.650
2.781
2.500
2.530
54,814
-0.07(-2.69%)
Dec 14, 2016
2.770
2.815
2.570
2.600
47,712
-0.29(-10.03%)
Dec 13, 2016
2.750
2.905
2.624
2.890
22,023
+0.14(+5.09%)
Dec 12, 2016
2.800
2.800
2.750
2.750
12,006
+0.00(+0.00%)
Dec 09, 2016
2.940
2.940
2.730
2.750
31,737
-0.12(-4.18%)
Dec 08, 2016
2.900
2.950
2.840
2.870
25,282
-0.09(-3.04%)
Dec 07, 2016
2.980
2.990
2.930
2.960
12,195
+0.07(+2.42%)
Dec 06, 2016
2.990
3.005
2.890
2.890
17,399
-0.11(-3.67%)
Dec 05, 2016
2.900
3.070
2.750
3.000
35,010
-0.07(-2.28%)
Dec 02, 2016
3.090
3.150
2.666
3.070
17,437
+0.02(+0.66%)
Dec 01, 2016
3.030
3.055
3.000
3.050
4,818
+0.06(+2.01%)
Nov 30, 2016
2.997
3.050
2.920
2.990
12,810
-0.01(-0.33%)
Nov 29, 2016
2.950
3.000
2.950
3.000
1,861
+0.04(+1.35%)
Nov 28, 2016
2.960
3.030
2.960
2.960
15,818
-0.01(-0.34%)
Nov 25, 2016
3.000
3.000
2.863
2.970
2,790
+0.00(+0.00%)
Nov 23, 2016
2.970
2.970
2.970
0
-0.03(-1.00%)
Nov 22, 2016
2.976
3.040
2.880
3.000
15,407
+0.02(+0.67%)
Nov 21, 2016
3.000
3.000
2.964
2.980
7,593
-0.02(-0.67%)
Nov 18, 2016
3.000
3.030
2.938
3.000
26,885
-0.04(-1.32%)
Nov 17, 2016
2.971
3.040
2.908
3.040
6,961
+0.00(+0.00%)
Nov 16, 2016
2.970
3.070
2.880
3.040
31,333
+0.06(+2.01%)
Nov 15, 2016
2.900
3.070
2.900
2.980
14,729
+0.03(+1.02%)
Nov 14, 2016
3.055
3.090
2.950
2.950
7,879
-0.07(-2.32%)
Nov 11, 2016
2.948
3.090
2.900
3.020
7,611
+0.10(+3.60%)
Nov 10, 2016
3.060
3.070
2.890
2.915
15,822
-0.12(-4.11%)
Nov 09, 2016
3.140
3.140
2.690
3.040
55,862
-0.16(-5.00%)
Nov 08, 2016
3.200
3.235
3.120
3.200
33,293
+0.02(+0.63%)
Nov 07, 2016
3.200
3.250
3.180
3.180
11,373
-0.09(-2.75%)
Nov 04, 2016
3.230
3.360
3.230
3.270
12,443
+0.01(+0.31%)
Nov 03, 2016
3.160
3.380
3.150
3.260
32,608
+0.07(+2.19%)
Nov 02, 2016
3.230
3.360
3.080
3.190
37,870
-0.02(-0.62%)
Nov 01, 2016
3.470
3.579
3.100
3.210
92,030
-0.24(-6.96%)
Oct 31, 2016
3.320
3.540
3.265
3.450
165,097
+0.15(+4.55%)
Oct 28, 2016
3.150
3.320
3.010
3.300
126,300
+0.11(+3.45%)
Oct 27, 2016
2.930
3.190
2.800
3.190
162,398
+0.24(+8.14%)
Oct 26, 2016
3.070
3.184
2.801
2.950
129,565
-0.15(-4.84%)
Oct 25, 2016
3.150
3.190
3.086
3.100
339,404
-0.04(-1.27%)
Oct 24, 2016
2.980
3.150
2.880
3.140
350,505
+0.15(+5.02%)
Oct 21, 2016
2.950
3.050
2.860
2.990
123,663
+0.02(+0.67%)
Oct 20, 2016
2.970
3.070
2.830
2.970
576,748
+0.06(+2.06%)
Oct 19, 2016
2.770
2.930
2.710
2.910
149,499
+0.10(+3.56%)
Oct 18, 2016
2.830
2.830
2.670
2.810
17,000
-0.02(-0.71%)
Oct 17, 2016
2.830
2.920
2.720
2.830
86,699
+0.06(+2.17%)
Oct 14, 2016
2.780
2.790
2.680
2.770
49,712
+0.04(+1.47%)
Oct 13, 2016
2.820
2.850
2.710
2.730
6,079
+0.02(+0.74%)
Oct 12, 2016
2.770
2.880
2.660
2.710
57,112
-0.23(-7.82%)
Oct 11, 2016
2.850
2.950
2.740
2.940
30,672
+0.03(+1.03%)
Oct 10, 2016
2.890
3.040
2.795
2.910
85,551
+0.24(+8.99%)
Oct 07, 2016
2.820
2.880
2.650
2.670
73,278
-0.08(-2.91%)
Oct 06, 2016
2.920
2.980
2.690
2.750
79,243
-0.19(-6.46%)
Oct 05, 2016
3.050
3.050
2.890
2.940
52,281
-0.06(-2.00%)
Oct 04, 2016
3.130
3.200
3.000
3.000
33,430
-0.17(-5.36%)
Oct 03, 2016
3.200
3.290
3.150
3.170
73,902
-0.04(-1.25%)
Sep 30, 2016
2.510
3.250
2.510
3.210
126,044
+0.23(+7.72%)
Sep 29, 2016
3.000
3.070
2.750
2.980
165,505
-0.02(-0.67%)
Sep 28, 2016
2.990
3.090
2.920
3.000
78,879
+0.02(+0.67%)
Sep 27, 2016
2.720
2.990
2.550
2.980
111,367
+0.24(+8.76%)
Sep 26, 2016
2.760
2.890
2.620
2.740
51,077
-0.05(-1.79%)
Sep 23, 2016
2.380
2.790
2.366
2.790
196,663
+0.44(+18.72%)
Sep 22, 2016
2.310
2.350
2.300
2.350
13,680
+0.01(+0.43%)
Sep 21, 2016
2.320
2.350
2.300
2.340
28,131
+0.00(+0.21%)
Sep 20, 2016
2.150
2.470
2.090
2.335
101,665
+0.19(+8.60%)
Sep 19, 2016
2.410
2.420
2.050
2.150
141,397
-0.26(-10.79%)
Sep 16, 2016
2.310
2.423
2.310
2.410
120,754
+0.06(+2.55%)
Sep 15, 2016
2.220
2.440
2.220
2.350
25,043
+0.05(+2.17%)
Sep 14, 2016
2.290
2.390
2.290
2.300
12,349
-0.02(-0.86%)
Sep 13, 2016
2.360
2.360
2.210
2.320
8,590
-0.04(-1.69%)
Sep 12, 2016
2.400
2.430
2.250
2.360
21,116
-0.12(-4.84%)
Sep 09, 2016
2.390
2.577
2.390
2.480
12,057
-0.03(-1.19%)
Sep 08, 2016
2.550
2.550
2.380
2.510
36,908
-0.01(-0.40%)
Sep 07, 2016
2.530
2.640
2.520
2.520
47,010
-0.03(-1.18%)
Sep 06, 2016
2.550
2.580
2.410
2.550
15,573
-0.01(-0.39%)
Sep 02, 2016
2.580
2.560
2.560
2.560
76,400
+0.00(+0.00%)
Sep 01, 2016
2.460
2.579
2.399
2.560
32,531
+0.14(+5.79%)
Aug 31, 2016
2.480
2.690
2.370
2.420
76,157
-0.08(-3.20%)
Aug 30, 2016
2.210
2.750
2.180
2.500
125,301
+0.31(+14.16%)
Aug 29, 2016
2.210
2.230
1.950
2.190
42,123
+0.00(+0.00%)
Aug 26, 2016
1.970
2.190
1.910
2.190
131,886
+0.24(+12.31%)
Aug 25, 2016
2.120
2.120
1.840
1.950
77,080
-0.02(-0.91%)
Aug 24, 2016
1.820
2.470
1.820
1.968
1,380,858
+0.26(+15.08%)
Aug 23, 2016
1.730
1.774
1.710
1.710
5,898
-0.06(-3.39%)
Aug 22, 2016
1.800
1.860
1.740
1.770
3,200
-0.09(-4.84%)
Aug 19, 2016
1.780
1.860
1.720
1.860
5,584
+0.10(+5.68%)
Aug 18, 2016
1.730
1.810
1.730
1.760
6,654
-0.04(-2.22%)
Aug 17, 2016
1.720
1.800
1.720
1.800
1,641
+0.02(+1.12%)
Aug 16, 2016
1.880
1.880
1.740
1.780
8,016
-0.08(-4.30%)
Aug 15, 2016
1.899
1.900
1.850
1.860
17,821
+0.07(+3.91%)
Aug 12, 2016
1.800
1.830
1.770
1.790
14,494
-0.01(-0.56%)
Aug 11, 2016
1.850
1.900
1.800
1.800
76,625
-0.04(-2.17%)
Aug 10, 2016
1.840
2.000
1.820
1.840
116,225
-0.03(-1.60%)
Aug 09, 2016
1.880
2.080
1.850
1.870
71,951
-0.09(-4.59%)
Aug 08, 2016
1.750
1.980
1.750
1.960
45,008
+0.16(+8.89%)
Aug 05, 2016
1.750
1.800
1.700
1.800
16,810
-0.02(-1.10%)
Aug 04, 2016
1.790
1.840
1.690
1.820
8,493
+0.02(+1.11%)
Aug 03, 2016
1.750
1.800
1.690
1.800
12,477
-0.04(-2.17%)
Aug 02, 2016
1.760
1.840
1.660
1.840
15,068
+0.07(+3.95%)
Aug 01, 2016
1.740
1.830
1.710
1.770
13,696
+0.03(+1.72%)
Jul 29, 2016
1.800
1.800
1.720
1.740
26,043
-0.09(-4.92%)
Jul 28, 2016
1.773
1.830
1.764
1.830
5,071
+0.01(+0.55%)
Jul 27, 2016
1.850
1.990
1.580
1.820
177,667
+0.02(+1.11%)
Jul 26, 2016
1.690
1.800
1.666
1.800
43,662
+0.12(+7.08%)
Jul 25, 2016
1.695
1.700
1.681
1.681
1,300
-0.03(-1.70%)
Jul 22, 2016
1.640
1.739
1.640
1.710
31,167
+0.07(+4.27%)
Jul 21, 2016
1.700
1.710
1.640
1.640
11,202
-0.05(-2.96%)
Jul 20, 2016
1.781
1.815
1.680
1.690
36,304
-0.08(-4.52%)
Jul 19, 2016
1.800
1.820
1.700
1.770
18,387
-0.01(-0.56%)
Jul 18, 2016
1.850
1.850
1.710
1.780
22,905
+0.11(+6.59%)
Jul 15, 2016
1.580
1.880
1.580
1.670
39,127
+0.08(+5.03%)
Jul 14, 2016
1.620
1.690
1.580
1.590
56,685
-0.08(-4.79%)
Jul 13, 2016
1.680
1.710
1.580
1.670
11,330
+0.02(+1.21%)
Jul 12, 2016
1.600
1.750
1.600
1.650
16,826
+0.03(+1.85%)
Jul 11, 2016
1.580
1.660
1.560
1.620
9,625
+0.06(+3.85%)
Jul 08, 2016
1.590
1.690
1.610
1.560
17,060
-0.05(-3.11%)
Jul 07, 2016
1.610
1.662
1.610
1.610
2,653
+0.02(+1.26%)
Jul 05, 2016
1.590
1.830
1.580
1.590
78,516
-0.09(-5.36%)
Jul 01, 2016
1.610
1.680
1.680
1.680
15,200
+0.07(+4.35%)
Jun 30, 2016
1.620
1.700
1.570
1.610
7,571
+0.03(+1.90%)
Jun 29, 2016
1.697
1.700
1.580
1.580
7,217
-0.07(-4.24%)
Jun 28, 2016
1.580
1.690
1.570
1.650
20,038
+0.03(+1.85%)
Jun 27, 2016
1.700
1.700
1.570
1.620
4,497
-0.10(-5.81%)
Jun 24, 2016
1.600
1.720
1.540
1.720
9,123
+0.12(+7.50%)
Jun 23, 2016
1.610
1.750
1.600
1.600
15,634
-0.08(-4.76%)
Jun 22, 2016
1.630
1.715
1.620
1.680
15,518
+0.01(+0.60%)
Jun 21, 2016
1.660
1.690
1.610
1.670
9,919
-0.03(-1.76%)
Jun 20, 2016
1.750
1.750
1.640
1.700
37,303
-0.05(-2.86%)
Jun 17, 2016
1.650
1.750
1.650
1.750
16,697
+0.09(+5.42%)
Jun 16, 2016
1.750
1.750
1.660
1.660
28,858
-0.08(-4.60%)
Jun 15, 2016
1.730
1.750
1.680
1.740
40,127
+0.00(+0.00%)
Jun 14, 2016
1.700
1.750
1.641
1.740
20,394
+0.02(+1.16%)
Jun 13, 2016
1.660
1.750
1.600
1.720
92,588
+0.04(+2.38%)
Jun 10, 2016
1.640
1.700
1.550
1.680
61,069
+0.08(+5.09%)
Jun 09, 2016
1.680
1.680
1.550
1.599
84,346
-0.04(-2.52%)
Jun 08, 2016
1.750
1.780
1.560
1.640
390,323
+0.05(+3.14%)
Jun 07, 2016
1.250
3.420
1.250
1.590
2,710,198
+0.52(+48.60%)
Jun 06, 2016
1.050
1.070
1.020
1.070
3,100
+0.03(+2.88%)
Jun 03, 2016
1.040
1.070
1.040
1.040
5,700
+0.01(+0.97%)
Jun 02, 2016
1.010
1.080
0.9600
1.030
23,888
+0.00(+0.17%)
Jun 01, 2016
1.010
1.090
1.000
1.028
16,030
+0.02(+1.76%)
May 31, 2016
1.010
1.100
1.000
1.010
9,591
-0.08(-7.29%)
May 27, 2016
1.090
1.090
1.090
1.090
17,200
+0.00(+0.00%)
May 26, 2016
1.080
1.110
1.080
1.090
31,758
+0.01(+0.93%)
May 25, 2016
1.050
1.090
1.045
1.080
27,632
+0.07(+6.93%)
May 24, 2016
1.015
1.050
1.010
1.010
39,201
-0.06(-5.61%)
May 23, 2016
1.080
1.080
1.030
1.070
10,255
-0.01(-0.93%)
May 20, 2016
1.040
1.100
1.040
1.080
5,757
+0.04(+3.85%)
May 19, 2016
1.040
1.070
0.9727
1.040
21,632
-0.03(-2.70%)
May 18, 2016
1.070
1.070
1.000
1.069
94,771
-0.04(-3.70%)
May 17, 2016
1.280
1.280
1.090
1.110
15,925
-0.09(-7.50%)
May 16, 2016
1.230
1.280
1.200
1.200
4,945
-0.01(-1.15%)
May 13, 2016
1.280
1.290
1.200
1.214
8,400
-0.07(-5.16%)
May 12, 2016
1.350
1.380
1.280
1.280
5,668
-0.05(-3.76%)
May 11, 2016
1.300
1.368
1.300
1.330
3,585
+0.02(+1.53%)
May 10, 2016
1.310
1.350
1.310
1.310
8,685
+0.03(+2.34%)
May 09, 2016
1.370
1.377
1.280
1.280
5,085
-0.09(-6.57%)
May 06, 2016
1.340
1.460
1.300
1.370
2,967
-0.01(-0.72%)
May 05, 2016
1.680
1.680
1.341
1.380
20,368
-0.30(-17.86%)
May 04, 2016
1.190
1.680
1.100
1.680
79,127
+0.45(+36.59%)
May 03, 2016
1.350
1.350
1.190
1.230
17,068
-0.14(-10.22%)
May 02, 2016
1.370
1.390
1.370
1.370
863
-0.04(-2.84%)
Apr 29, 2016
1.450
1.450
1.410
1.410
7,406
-0.01(-0.70%)
Apr 28, 2016
1.460
1.500
1.420
1.420
1,180
-0.09(-5.96%)
Apr 27, 2016
1.510
1.540
1.510
1.510
1,116
+0.09(+6.34%)
Apr 26, 2016
1.500
1.550
1.420
1.420
5,553
-0.09(-5.96%)
Apr 25, 2016
1.520
1.550
1.505
1.510
2,801
-0.04(-2.58%)
Apr 22, 2016
1.550
1.728
1.530
1.550
7,725
-0.01(-0.64%)
Apr 21, 2016
1.510
1.590
1.500
1.560
12,200
+0.05(+3.31%)
Apr 20, 2016
1.430
1.600
1.430
1.510
4,348
+0.01(+0.67%)
Apr 19, 2016
1.700
1.700
1.500
1.500
33,249
-0.08(-5.06%)
Apr 18, 2016
1.610
1.650
1.580
1.580
9,930
-0.07(-4.24%)
Apr 15, 2016
1.480
1.730
1.480
1.650
5,194
+0.16(+10.74%)
Apr 14, 2016
1.670
1.682
1.410
1.490
28,570
-0.15(-9.15%)
Apr 13, 2016
1.732
1.760
1.620
1.640
6,808
+0.02(+1.23%)
Apr 12, 2016
1.700
1.700
1.570
1.620
18,568
-0.03(-1.82%)
Apr 11, 2016
1.530
1.650
1.500
1.650
24,838
+0.16(+10.77%)
Apr 08, 2016
1.464
1.670
1.442
1.490
18,513
+0.07(+4.90%)
Apr 07, 2016
1.350
1.480
1.350
1.420
11,221
+0.10(+7.58%)
Apr 06, 2016
1.210
1.330
1.210
1.320
15,640
+0.08(+6.45%)
Apr 05, 2016
1.210
1.270
1.210
1.240
13,571
+0.03(+2.48%)
Apr 04, 2016
1.170
1.210
1.170
1.210
6,624
+0.05(+4.31%)
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.