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
Koss Cp
(NQ:
KOSS
)
4.650
-0.080 (-1.69%)
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 (%)
Mar 31, 2015
2.325
2.440
2.260
2.260
1,637
-0.18(-7.38%)
Mar 30, 2015
2.290
2.450
2.260
2.440
3,766
+0.01(+0.41%)
Mar 27, 2015
2.304
2.430
2.304
2.430
368
+0.06(+2.36%)
Mar 26, 2015
2.439
2.439
2.280
2.374
5,752
+0.04(+1.89%)
Mar 25, 2015
2.439
2.439
2.330
2.330
1,265
-0.07(-2.91%)
Mar 24, 2015
2.280
2.480
2.280
2.400
1,815
-0.08(-3.23%)
Mar 23, 2015
2.420
2.500
2.310
2.480
7,677
-0.00(-0.15%)
Mar 20, 2015
2.500
2.510
2.480
2.484
7,607
-0.01(-0.25%)
Mar 19, 2015
2.480
2.490
2.480
2.490
1,865
+0.00(+0.00%)
Mar 18, 2015
2.440
2.490
2.358
2.490
6,372
+0.11(+4.62%)
Mar 17, 2015
2.490
2.500
2.250
2.380
16,270
-0.07(-2.98%)
Mar 16, 2015
2.420
2.476
2.240
2.453
29,677
+0.01(+0.53%)
Mar 13, 2015
2.467
2.509
2.410
2.440
4,360
+0.02(+0.83%)
Mar 12, 2015
2.320
2.510
2.300
2.420
9,628
+0.01(+0.41%)
Mar 11, 2015
2.658
2.660
2.330
2.410
25,659
-0.24(-9.06%)
Mar 10, 2015
2.640
2.690
2.500
2.650
3,219
-0.12(-4.33%)
Mar 09, 2015
2.710
2.880
2.530
2.770
37,849
+0.05(+1.84%)
Mar 06, 2015
2.810
2.810
2.620
2.720
19,114
+0.00(+0.00%)
Mar 05, 2015
2.760
2.760
2.510
2.720
27,562
+0.10(+3.82%)
Mar 04, 2015
2.800
2.769
2.420
2.620
55,779
-0.15(-5.38%)
Mar 03, 2015
2.630
2.900
2.550
2.769
95,580
+0.32(+13.02%)
Mar 02, 2015
2.200
2.650
2.190
2.450
83,616
+0.30(+13.85%)
Feb 27, 2015
2.010
2.154
2.010
2.152
8,710
+0.14(+7.06%)
Feb 26, 2015
2.030
2.305
2.000
2.010
38,010
+0.05(+2.55%)
Feb 25, 2015
1.930
2.535
1.930
1.960
162,581
+0.09(+4.81%)
Feb 24, 2015
1.910
1.910
1.930
1.870
6,800
-0.06(-3.11%)
Feb 20, 2015
2.010
1.930
1.930
1.930
27
-0.06(-3.02%)
Feb 19, 2015
1.999
2.080
1.952
1.990
5,872
+0.10(+5.29%)
Feb 18, 2015
1.950
1.950
1.880
1.890
6,923
-0.01(-0.53%)
Feb 17, 2015
1.950
2.000
1.880
1.900
5,581
-0.11(-5.47%)
Feb 13, 2015
2.000
2.010
2.010
2.010
2,700
+0.01(+0.49%)
Feb 12, 2015
2.080
2.100
2.000
2.000
3,585
-0.12(-5.66%)
Feb 11, 2015
1.975
2.180
1.975
2.120
13,186
+0.04(+1.92%)
Feb 10, 2015
2.080
2.080
2.080
2.080
1,021
+0.14(+7.21%)
Feb 09, 2015
1.976
2.020
1.940
1.940
12,627
+0.00(+0.01%)
Feb 06, 2015
2.000
2.020
1.900
1.940
16,279
-0.04(-2.02%)
Feb 05, 2015
1.920
1.980
1.860
1.980
5,965
+0.01(+0.51%)
Feb 04, 2015
1.928
1.970
1.928
1.970
2,815
-0.01(-0.51%)
Feb 03, 2015
1.900
1.980
1.900
1.980
7,395
+0.11(+5.88%)
Feb 02, 2015
1.980
2.040
1.850
1.870
7,772
-0.15(-7.43%)
Jan 30, 2015
1.950
1.950
1.860
2.020
91,200
+0.12(+6.32%)
Jan 29, 2015
1.870
2.000
1.850
1.900
7,356
-0.03(-1.55%)
Jan 28, 2015
1.910
1.930
1.860
1.930
5,121
-0.05(-2.60%)
Jan 27, 2015
1.920
2.020
1.920
1.982
5,835
+0.10(+5.40%)
Jan 26, 2015
1.940
2.000
1.840
1.880
56,470
-0.09(-4.57%)
Jan 23, 2015
2.000
2.000
1.970
1.970
250
-0.03(-1.50%)
Jan 22, 2015
1.950
2.100
1.940
2.000
4,942
+0.05(+2.56%)
Jan 21, 2015
1.820
1.820
1.820
1.950
1,253
-0.18(-8.45%)
Jan 20, 2015
2.120
2.270
2.020
2.130
4,310
+0.04(+1.91%)
Jan 16, 2015
2.020
2.140
2.020
2.090
3,154
+0.03(+1.45%)
Jan 14, 2015
2.230
2.250
2.050
2.060
3,185
-0.04(-1.90%)
Jan 13, 2015
2.200
2.350
2.010
2.100
13,374
-0.06(-2.78%)
Jan 12, 2015
1.980
2.310
1.910
2.160
26,602
+0.25(+13.03%)
Jan 09, 2015
1.930
1.960
1.910
1.911
3,172
-0.04(-2.00%)
Jan 08, 2015
1.950
1.950
1.940
1.950
2,188
+0.03(+1.56%)
Jan 07, 2015
1.945
2.020
1.860
1.920
3,485
+0.01(+0.52%)
Jan 06, 2015
1.950
1.990
1.900
1.910
3,146
-0.07(-3.54%)
Jan 05, 2015
1.810
1.980
1.800
1.980
7,460
+0.17(+9.39%)
Jan 02, 2015
1.840
1.900
1.810
1.810
55,575
+0.06(+3.43%)
Dec 31, 2014
1.820
1.750
1.750
1.750
19,300
-0.06(-3.31%)
Dec 30, 2014
1.830
1.900
1.750
1.810
22,087
-0.04(-2.16%)
Dec 29, 2014
1.800
1.910
1.721
1.850
5,892
+0.03(+1.45%)
Dec 26, 2014
1.800
1.850
1.691
1.824
16,232
-0.02(-1.25%)
Dec 24, 2014
1.880
1.847
1.847
1.847
9,700
-0.02(-1.25%)
Dec 23, 2014
1.800
1.870
1.770
1.870
2,873
+0.05(+2.75%)
Dec 22, 2014
1.890
1.900
1.820
1.820
1,306
-0.06(-3.19%)
Dec 19, 2014
1.970
1.970
1.880
1.880
4,774
-0.09(-4.57%)
Dec 18, 2014
1.870
1.980
1.870
1.970
7,785
+0.07(+3.68%)
Dec 17, 2014
1.840
1.950
1.840
1.900
9,867
+0.09(+4.97%)
Dec 16, 2014
1.820
1.870
1.740
1.810
3,957
-0.03(-1.63%)
Dec 15, 2014
1.870
1.904
1.760
1.840
10,464
-0.01(-0.57%)
Dec 12, 2014
1.920
1.960
1.810
1.851
7,021
-0.05(-2.61%)
Dec 11, 2014
1.970
1.970
1.900
1.900
9,086
-0.06(-3.06%)
Dec 10, 2014
2.000
2.150
1.930
1.960
9,555
+0.02(+1.00%)
Dec 09, 2014
1.950
1.970
1.820
1.940
4,271
-0.01(-0.49%)
Dec 08, 2014
1.840
1.950
1.830
1.950
2,385
+0.10(+5.41%)
Dec 05, 2014
1.850
1.960
1.850
1.850
22,733
+0.04(+2.21%)
Dec 04, 2014
1.839
1.900
1.710
1.810
41,567
+0.02(+1.12%)
Dec 03, 2014
1.790
1.790
1.790
1.790
200
-0.02(-1.10%)
Dec 02, 2014
1.790
1.817
1.749
1.810
9,167
-0.03(-1.64%)
Dec 01, 2014
1.840
1.850
1.730
1.840
12,452
+0.00(+0.00%)
Nov 28, 2014
1.830
1.840
1.804
1.840
8,651
+0.04(+2.22%)
Nov 26, 2014
1.750
1.800
1.800
1.800
5,500
-0.01(-0.55%)
Nov 25, 2014
1.750
1.820
1.710
1.810
10,743
+0.06(+3.43%)
Nov 24, 2014
1.701
1.810
1.700
1.750
16,287
+0.04(+2.40%)
Nov 21, 2014
1.670
1.790
1.650
1.709
12,067
+0.11(+6.82%)
Nov 20, 2014
1.610
1.670
1.550
1.600
12,354
+0.02(+1.26%)
Nov 19, 2014
1.550
1.600
1.503
1.580
17,595
+0.08(+5.33%)
Nov 18, 2014
1.550
1.670
1.450
1.500
88,000
+0.04(+2.74%)
Nov 17, 2014
1.580
1.670
1.450
1.460
60,702
-0.09(-5.81%)
Nov 14, 2014
1.560
1.560
1.300
1.550
8,720
-0.01(-0.64%)
Nov 13, 2014
1.560
1.651
1.550
1.560
36,609
+0.00(+0.00%)
Nov 12, 2014
1.597
1.600
1.560
1.560
12,058
-0.03(-1.89%)
Nov 11, 2014
1.590
1.690
1.540
1.590
28,203
+0.02(+1.27%)
Nov 10, 2014
1.700
1.700
1.520
1.570
8,643
-0.06(-3.68%)
Nov 07, 2014
1.420
1.650
1.420
1.630
30,007
+0.13(+8.67%)
Nov 06, 2014
1.580
1.840
1.430
1.500
146,393
+0.00(+0.00%)
Nov 05, 2014
1.350
1.590
1.290
1.500
44,299
+0.24(+19.05%)
Nov 04, 2014
1.380
1.380
1.260
1.260
10,306
-0.03(-2.33%)
Nov 03, 2014
1.290
1.400
1.290
1.290
11,572
-0.02(-1.53%)
Oct 31, 2014
1.450
1.470
1.310
1.310
26,558
-0.09(-6.43%)
Oct 30, 2014
1.390
1.470
1.370
1.400
16,253
+0.02(+1.45%)
Oct 29, 2014
1.530
1.530
1.380
1.380
6,813
-0.07(-4.83%)
Oct 28, 2014
1.430
1.530
1.410
1.450
18,424
+0.04(+2.84%)
Oct 27, 2014
1.540
1.490
1.340
1.410
19,204
-0.08(-5.37%)
Oct 24, 2014
1.810
1.830
1.490
1.490
54,724
-0.23(-13.37%)
Oct 23, 2014
1.730
1.840
1.660
1.720
15,158
+0.02(+1.18%)
Oct 22, 2014
1.880
1.880
1.700
1.700
2,371
-0.08(-4.49%)
Oct 21, 2014
1.750
1.780
1.710
1.780
6,150
+0.07(+4.09%)
Oct 20, 2014
1.780
1.850
1.660
1.710
16,067
+0.02(+1.18%)
Oct 17, 2014
1.800
1.850
1.690
1.690
26,713
-0.16(-8.65%)
Oct 16, 2014
1.800
1.900
1.620
1.850
89,117
+0.05(+2.78%)
Oct 15, 2014
1.650
1.900
1.601
1.800
36,626
+0.11(+6.51%)
Oct 14, 2014
1.810
1.850
1.655
1.690
17,931
-0.01(-0.44%)
Oct 13, 2014
1.750
1.750
1.600
1.698
31,349
-0.05(-3.00%)
Oct 10, 2014
1.770
1.940
1.610
1.750
46,308
-0.02(-1.13%)
Oct 09, 2014
1.870
1.940
1.750
1.770
4,964
-0.23(-11.50%)
Oct 08, 2014
1.910
2.000
1.750
2.000
13,821
+0.10(+5.26%)
Oct 07, 2014
1.800
1.910
1.750
1.900
2,740
+0.12(+6.50%)
Oct 06, 2014
1.860
2.020
1.750
1.784
20,690
-0.08(-4.09%)
Oct 03, 2014
1.930
2.060
1.840
1.860
19,612
-0.21(-10.14%)
Oct 01, 2014
1.880
2.070
2.070
2.070
8,200
+0.01(+0.49%)
Sep 30, 2014
2.030
2.060
1.921
2.060
1,431
+0.07(+3.52%)
Sep 29, 2014
1.950
2.110
1.910
1.990
9,154
+0.09(+5.01%)
Sep 26, 2014
2.072
2.180
1.850
1.895
22,591
-0.17(-8.01%)
Sep 25, 2014
2.140
2.160
2.050
2.060
3,605
-0.03(-1.44%)
Sep 24, 2014
2.200
2.200
2.050
2.090
13,265
-0.14(-6.28%)
Sep 23, 2014
2.160
2.366
2.020
2.230
19,581
+0.12(+5.69%)
Sep 22, 2014
2.170
2.270
2.100
2.110
33,560
-0.04(-1.86%)
Sep 19, 2014
2.070
2.150
2.000
2.150
27,200
+0.12(+5.91%)
Sep 18, 2014
2.040
2.250
2.000
2.030
42,484
-0.02(-0.98%)
Sep 17, 2014
2.100
2.150
2.050
2.050
5,938
+0.01(+0.49%)
Sep 16, 2014
2.000
2.090
2.000
2.040
27,945
+0.01(+0.49%)
Sep 15, 2014
2.100
2.220
2.010
2.030
14,630
-0.08(-3.79%)
Sep 12, 2014
2.220
2.220
2.080
2.110
17,119
-0.13(-5.80%)
Sep 11, 2014
2.040
2.280
2.030
2.240
47,279
+0.21(+10.34%)
Sep 10, 2014
2.030
2.250
2.020
2.030
52,701
+0.00(+0.00%)
Sep 09, 2014
2.100
2.370
2.030
2.030
22,998
-0.07(-3.33%)
Sep 08, 2014
2.400
2.440
2.100
2.100
29,060
-0.11(-4.98%)
Sep 05, 2014
2.390
2.480
2.210
2.210
31,898
-0.07(-3.07%)
Sep 04, 2014
2.250
2.500
2.220
2.280
54,151
+0.01(+0.44%)
Sep 03, 2014
2.200
2.270
2.200
2.270
4,411
+0.01(+0.45%)
Sep 02, 2014
2.210
2.303
2.210
2.260
8,272
-0.04(-1.74%)
Aug 29, 2014
2.220
2.300
2.300
2.300
27,500
-0.05(-2.13%)
Aug 28, 2014
2.560
2.600
2.043
2.350
65,997
-0.27(-10.44%)
Aug 27, 2014
2.630
2.650
2.600
2.624
9,317
-0.01(-0.30%)
Aug 26, 2014
2.770
2.770
2.470
2.632
21,755
-0.14(-4.98%)
Aug 25, 2014
2.760
2.820
2.760
2.770
5,993
+0.06(+2.21%)
Aug 22, 2014
2.740
2.740
2.700
2.710
1,738
-0.11(-3.90%)
Aug 21, 2014
2.830
2.830
2.650
2.820
4,830
-0.01(-0.35%)
Aug 20, 2014
2.850
2.850
2.830
2.830
293
-0.02(-0.70%)
Aug 19, 2014
2.890
2.940
2.830
2.850
3,377
-0.09(-3.06%)
Aug 18, 2014
2.910
2.970
2.830
2.940
9,428
+0.13(+4.63%)
Aug 15, 2014
2.730
2.850
2.730
2.810
1,055
+0.10(+3.69%)
Aug 14, 2014
2.750
2.750
2.710
2.710
893
+0.01(+0.37%)
Aug 13, 2014
2.700
2.749
2.660
2.700
3,615
+0.10(+3.85%)
Aug 12, 2014
2.700
2.950
2.600
2.600
759
+0.14(+5.69%)
Aug 11, 2014
2.450
2.640
2.450
2.460
9,413
-0.09(-3.53%)
Aug 08, 2014
2.460
2.610
2.460
2.550
1,966
+0.07(+2.82%)
Aug 07, 2014
2.350
2.780
2.350
2.480
7,372
+0.05(+2.06%)
Aug 06, 2014
2.660
2.960
2.120
2.430
10,868
-0.31(-11.31%)
Aug 05, 2014
2.750
2.880
2.730
2.740
22,028
+0.00(+0.00%)
Aug 04, 2014
2.720
2.763
2.550
2.740
10,176
+0.10(+3.79%)
Aug 01, 2014
2.500
2.650
2.500
2.640
1,817
+0.04(+1.54%)
Jul 31, 2014
2.650
2.650
2.500
2.600
8,510
-0.08(-2.99%)
Jul 30, 2014
2.800
2.800
2.680
2.680
2,482
-0.12(-4.29%)
Jul 29, 2014
2.900
2.920
2.660
2.800
49,825
-0.20(-6.67%)
Jul 28, 2014
2.920
3.000
2.900
3.000
12,322
+0.10(+3.45%)
Jul 25, 2014
3.130
3.130
2.900
2.900
76,705
-0.14(-4.61%)
Jul 24, 2014
3.100
3.100
2.920
3.040
23,267
+0.04(+1.33%)
Jul 23, 2014
3.170
3.170
2.920
3.000
13,778
+0.00(+0.00%)
Jul 22, 2014
3.170
3.170
2.810
3.000
40,657
+0.24(+8.70%)
Jul 21, 2014
2.780
2.920
2.760
2.760
35,774
+0.01(+0.36%)
Jul 18, 2014
2.650
2.829
2.650
2.750
63,072
+0.05(+1.85%)
Jul 17, 2014
2.800
2.880
2.690
2.700
11,914
-0.23(-7.88%)
Jul 16, 2014
2.991
3.005
2.860
2.931
5,400
-0.10(-3.26%)
Jul 15, 2014
3.040
3.100
2.850
3.030
14,896
-0.11(-3.50%)
Jul 14, 2014
3.130
3.150
3.000
3.140
6,049
+0.14(+4.67%)
Jul 11, 2014
3.451
3.451
3.000
3.000
16,225
-0.19(-5.81%)
Jul 10, 2014
3.160
3.185
3.150
3.185
2,791
-0.02(-0.47%)
Jul 09, 2014
3.150
3.300
3.150
3.200
11,995
+0.03(+1.07%)
Jul 08, 2014
3.214
3.214
3.150
3.166
832
+0.00(+0.10%)
Jul 07, 2014
3.150
3.250
3.150
3.163
3,300
-0.01(-0.23%)
Jul 03, 2014
3.170
3.170
3.170
3.170
300
+0.03(+0.96%)
Jul 02, 2014
3.200
3.200
3.140
3.140
1,291
-0.05(-1.59%)
Jun 30, 2014
3.150
3.191
3.191
3.191
40
+0.04(+1.30%)
Jun 27, 2014
3.300
3.300
3.100
3.150
3,614
-0.09(-2.78%)
Jun 26, 2014
3.220
3.250
3.220
3.240
8,510
-0.01(-0.28%)
Jun 25, 2014
3.191
3.249
3.170
3.249
16,763
+0.11(+3.47%)
Jun 24, 2014
3.620
3.620
3.140
3.140
11,342
-0.07(-2.19%)
Jun 23, 2014
3.210
3.210
3.210
3.210
1,318
+0.07(+2.24%)
Jun 20, 2014
3.140
3.240
3.140
3.140
1,374
+0.00(+0.00%)
Jun 19, 2014
3.260
3.260
3.100
3.140
7,033
-0.11(-3.38%)
Jun 18, 2014
3.160
3.250
3.160
3.250
4,702
+0.06(+1.84%)
Jun 17, 2014
3.130
3.220
3.130
3.191
1,882
-0.02(-0.57%)
Jun 16, 2014
3.100
3.220
3.100
3.210
6,532
-0.01(-0.31%)
Jun 13, 2014
3.130
3.220
3.130
3.220
930
+0.12(+3.86%)
Jun 12, 2014
3.130
3.280
3.000
3.100
8,325
+0.08(+2.65%)
Jun 11, 2014
3.390
3.450
2.860
3.020
28,171
-0.31(-9.31%)
Jun 10, 2014
3.320
3.350
3.320
3.330
5,059
-0.11(-3.23%)
Jun 06, 2014
3.420
3.560
3.317
3.441
22,253
+0.04(+1.18%)
Jun 05, 2014
3.599
3.599
3.401
3.401
5,690
-0.30(-8.15%)
Jun 04, 2014
3.750
3.750
3.571
3.703
1,025
+0.05(+1.45%)
Jun 03, 2014
3.800
3.800
3.503
3.650
5,980
-0.11(-2.93%)
Jun 02, 2014
4.130
4.130
3.750
3.760
12,915
-0.24(-6.00%)
May 30, 2014
4.100
4.100
3.900
4.000
3,919
-0.10(-2.44%)
May 29, 2014
3.800
4.390
3.800
4.100
22,345
+0.27(+7.05%)
May 28, 2014
3.820
4.000
3.800
3.830
3,467
+0.03(+0.79%)
May 27, 2014
3.990
3.990
3.800
3.800
1,079
-0.20(-5.00%)
May 23, 2014
3.960
4.000
4.000
4.000
1,300
+0.19(+4.96%)
May 22, 2014
4.050
4.050
3.750
3.811
12,280
-0.24(-5.90%)
May 21, 2014
4.180
4.180
4.050
4.050
9,620
-0.11(-2.64%)
May 20, 2014
4.150
4.170
3.950
4.160
14,252
-0.00(-0.00%)
May 19, 2014
4.300
4.310
4.150
4.160
6,342
-0.19(-4.37%)
May 16, 2014
4.290
4.350
4.090
4.350
8,879
+0.05(+1.16%)
May 15, 2014
4.500
4.620
4.300
4.300
12,800
-0.21(-4.66%)
May 14, 2014
4.511
4.511
4.510
4.510
3,000
+0.01(+0.22%)
May 13, 2014
4.500
4.550
4.500
4.500
1,320
-0.12(-2.60%)
May 12, 2014
4.600
4.620
4.390
4.620
8,714
+0.07(+1.54%)
May 09, 2014
4.689
4.700
4.550
4.550
1,976
-0.06(-1.30%)
May 07, 2014
4.650
4.610
4.610
4.610
84
+0.01(+0.22%)
May 06, 2014
4.724
4.730
4.550
4.600
2,086
-0.15(-3.16%)
May 05, 2014
4.610
4.780
4.580
4.750
1,566
+0.14(+3.01%)
May 02, 2014
4.700
4.700
4.611
4.611
1,506
-0.01(-0.19%)
May 01, 2014
4.620
4.620
4.620
4.620
1,260
-0.02(-0.43%)
Apr 30, 2014
4.670
4.739
4.640
4.640
667
-0.11(-2.31%)
Apr 29, 2014
4.700
4.750
4.700
4.750
1,312
+0.05(+1.06%)
Apr 28, 2014
4.713
4.713
4.700
4.700
410
-0.05(-1.05%)
Apr 24, 2014
4.840
4.750
4.750
4.750
62
-0.09(-1.86%)
Apr 23, 2014
4.631
4.870
4.631
4.840
2,055
+0.12(+2.49%)
Apr 22, 2014
4.901
4.910
4.650
4.723
1,109
-0.08(-1.61%)
Apr 21, 2014
4.720
4.810
4.719
4.800
5,686
+0.09(+1.92%)
Apr 16, 2014
4.710
4.710
4.710
4.710
800
-0.03(-0.64%)
Apr 15, 2014
4.500
4.740
4.500
4.740
6,917
+0.02(+0.47%)
Apr 14, 2014
4.550
4.730
4.510
4.718
4,412
+0.05(+1.03%)
Apr 11, 2014
4.690
4.700
4.670
4.670
1,043
-0.06(-1.27%)
Apr 10, 2014
4.680
4.730
4.660
4.730
1,110
+0.04(+0.85%)
Apr 09, 2014
4.560
4.690
4.520
4.690
4,400
+0.04(+0.86%)
Apr 08, 2014
4.650
4.650
4.600
4.650
2,304
-0.01(-0.21%)
Apr 07, 2014
4.700
4.700
4.650
4.660
1,262
+0.06(+1.30%)
Apr 04, 2014
4.600
4.600
4.550
4.600
8,358
-0.11(-2.23%)
Apr 03, 2014
5.110
5.110
4.600
4.705
19,068
-0.21(-4.37%)
Apr 02, 2014
5.000
5.000
4.920
4.920
533
-0.23(-4.46%)
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.