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
Alpha Pro Tech
(NY:
APT
)
5.000
-0.310 (-5.84%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 30, 2014
2.020
2.090
2.000
2.060
39,578
+0.04(+1.98%)
Apr 29, 2014
2.020
2.040
1.970
2.020
18,615
+0.03(+1.51%)
Apr 28, 2014
2.021
2.021
1.970
1.990
28,182
-0.03(-1.49%)
Apr 25, 2014
2.030
2.090
1.960
2.020
23,696
+0.01(+0.50%)
Apr 24, 2014
1.960
2.020
1.940
2.010
76,586
+0.03(+1.52%)
Apr 23, 2014
1.980
2.020
1.960
1.980
49,679
-0.01(-0.50%)
Apr 22, 2014
2.030
2.030
1.970
1.990
56,165
-0.01(-0.50%)
Apr 21, 2014
2.040
2.053
1.990
2.000
56,748
-0.05(-2.44%)
Apr 17, 2014
2.000
2.050
2.050
2.050
62,200
+0.05(+2.50%)
Apr 16, 2014
2.060
2.100
1.950
2.000
184,696
-0.09(-4.31%)
Apr 15, 2014
2.073
2.110
2.050
2.090
57,599
+0.04(+1.95%)
Apr 14, 2014
2.090
2.110
2.050
2.050
41,685
-0.06(-2.84%)
Apr 11, 2014
2.100
2.130
2.080
2.110
26,701
-0.03(-1.40%)
Apr 10, 2014
2.230
2.230
2.100
2.140
21,900
-0.06(-2.73%)
Apr 09, 2014
2.160
2.200
2.150
2.200
32,341
+0.06(+2.80%)
Apr 08, 2014
2.160
2.180
2.140
2.140
57,642
-0.03(-1.51%)
Apr 07, 2014
2.170
2.250
2.170
2.173
30,760
-0.02(-0.79%)
Apr 04, 2014
2.250
2.290
2.180
2.190
75,539
-0.08(-3.52%)
Apr 03, 2014
2.211
2.280
2.211
2.270
29,464
+0.04(+1.79%)
Apr 02, 2014
2.270
2.280
2.230
2.230
10,587
-0.02(-0.89%)
Apr 01, 2014
2.225
2.281
2.210
2.250
38,075
+0.01(+0.45%)
Mar 31, 2014
2.240
2.260
2.210
2.240
26,706
+0.04(+1.82%)
Mar 28, 2014
2.200
2.220
2.170
2.200
19,898
+0.01(+0.46%)
Mar 27, 2014
2.180
2.190
2.170
2.190
26,250
+0.01(+0.46%)
Mar 26, 2014
2.240
2.300
2.180
2.180
47,499
-0.07(-3.11%)
Mar 25, 2014
2.200
2.290
2.200
2.250
34,765
+0.05(+2.27%)
Mar 24, 2014
2.300
2.300
2.200
2.200
82,249
-0.13(-5.58%)
Mar 21, 2014
2.150
2.330
2.130
2.330
23,922
+0.18(+8.37%)
Mar 20, 2014
2.220
2.220
2.150
2.150
42,013
-0.05(-2.27%)
Mar 19, 2014
2.220
2.280
2.200
2.200
23,326
-0.02(-0.90%)
Mar 18, 2014
2.180
2.240
2.180
2.220
58,664
+0.04(+1.83%)
Mar 17, 2014
2.040
2.260
2.040
2.180
202,058
+0.11(+5.31%)
Mar 14, 2014
2.130
2.130
2.050
2.070
80,507
+0.00(+0.00%)
Mar 13, 2014
2.070
2.140
2.030
2.070
81,627
+0.00(+0.00%)
Mar 12, 2014
2.010
2.100
2.010
2.070
15,940
+0.02(+0.98%)
Mar 11, 2014
2.180
2.190
2.030
2.050
200,267
-0.13(-5.96%)
Mar 10, 2014
2.210
2.220
2.160
2.180
64,110
-0.04(-1.80%)
Mar 07, 2014
2.180
2.220
2.140
2.220
78,050
+0.02(+0.91%)
Mar 06, 2014
2.340
2.340
2.160
2.200
149,532
-0.13(-5.58%)
Mar 05, 2014
2.340
2.340
2.290
2.330
41,001
+0.00(+0.00%)
Mar 04, 2014
2.380
2.380
2.311
2.330
38,835
-0.02(-0.85%)
Mar 03, 2014
2.320
2.380
2.298
2.350
60,538
+0.03(+1.29%)
Feb 28, 2014
2.320
2.400
2.300
2.320
100,504
-0.01(-0.22%)
Feb 27, 2014
2.210
2.600
2.170
2.325
600,926
+0.08(+3.79%)
Feb 26, 2014
2.230
2.250
2.204
2.240
30,452
+0.02(+0.90%)
Feb 25, 2014
2.260
2.260
2.200
2.220
39,336
-0.03(-1.33%)
Feb 24, 2014
2.160
2.255
2.160
2.250
40,196
+0.09(+4.17%)
Feb 21, 2014
2.170
2.230
2.160
2.160
22,755
-0.04(-1.82%)
Feb 20, 2014
2.160
2.230
2.120
2.200
76,969
+0.07(+3.29%)
Feb 19, 2014
2.200
2.200
2.120
2.130
67,196
-0.05(-2.29%)
Feb 18, 2014
2.200
2.200
2.180
2.180
27,642
+0.00(+0.00%)
Feb 14, 2014
2.180
2.180
2.180
2.180
48,000
-0.02(-0.91%)
Feb 13, 2014
2.250
2.250
2.190
2.200
28,902
-0.04(-1.79%)
Feb 12, 2014
2.260
2.260
2.210
2.240
30,786
+0.00(+0.00%)
Feb 11, 2014
2.100
2.240
2.100
2.240
85,263
+0.13(+6.16%)
Feb 10, 2014
2.070
2.140
2.050
2.110
38,553
+0.04(+1.93%)
Feb 07, 2014
1.990
2.100
1.990
2.070
85,925
+0.07(+3.50%)
Feb 06, 2014
2.040
2.040
1.990
2.000
92,534
-0.04(-1.96%)
Feb 05, 2014
2.140
2.140
2.000
2.040
131,818
-0.12(-5.56%)
Feb 04, 2014
2.230
2.240
2.109
2.160
66,952
-0.07(-3.14%)
Feb 03, 2014
2.280
2.280
2.220
2.230
38,749
-0.02(-0.89%)
Jan 31, 2014
2.260
2.296
2.240
2.250
40,277
-0.03(-1.32%)
Jan 30, 2014
2.340
2.350
2.260
2.280
16,067
-0.03(-1.30%)
Jan 29, 2014
2.330
2.330
2.250
2.310
30,994
-0.02(-0.86%)
Jan 28, 2014
2.270
2.340
2.270
2.330
34,936
+0.08(+3.56%)
Jan 27, 2014
2.280
2.320
2.250
2.250
49,849
-0.03(-1.32%)
Jan 24, 2014
2.360
2.398
2.270
2.280
56,464
-0.07(-2.98%)
Jan 23, 2014
2.410
2.540
2.350
2.350
260,431
-0.06(-2.49%)
Jan 22, 2014
2.220
2.410
2.170
2.410
218,135
+0.19(+8.56%)
Jan 21, 2014
2.240
2.250
2.200
2.220
128,099
+0.02(+0.95%)
Jan 17, 2014
2.190
2.199
2.199
2.199
108,200
+0.01(+0.41%)
Jan 16, 2014
2.180
2.220
2.160
2.190
12,624
+0.00(+0.00%)
Jan 15, 2014
2.190
2.230
2.160
2.190
41,588
+0.00(+0.00%)
Jan 14, 2014
2.090
2.240
2.090
2.190
63,345
+0.12(+5.80%)
Jan 13, 2014
2.100
2.180
2.063
2.070
40,626
+0.01(+0.49%)
Jan 10, 2014
2.036
2.080
2.010
2.060
12,039
+0.03(+1.48%)
Jan 09, 2014
2.145
2.145
2.020
2.030
70,061
-0.06(-2.87%)
Jan 08, 2014
2.140
2.160
2.060
2.090
63,031
-0.07(-3.24%)
Jan 07, 2014
2.150
2.190
2.140
2.160
37,957
+0.02(+0.93%)
Jan 06, 2014
2.220
2.250
2.140
2.140
61,640
-0.05(-2.28%)
Jan 03, 2014
2.170
2.220
2.160
2.190
18,755
+0.02(+0.92%)
Jan 02, 2014
2.170
2.210
2.150
2.170
19,468
+0.02(+0.93%)
Dec 31, 2013
2.170
2.150
2.150
2.150
18,800
-0.02(-0.92%)
Dec 30, 2013
2.250
2.290
2.160
2.170
118,766
-0.10(-4.41%)
Dec 27, 2013
2.260
2.270
2.220
2.270
38,872
+0.04(+1.79%)
Dec 26, 2013
2.280
2.310
2.220
2.230
18,698
-0.04(-1.76%)
Dec 24, 2013
2.220
2.350
2.220
2.270
203,853
+0.05(+2.25%)
Dec 23, 2013
2.250
2.280
2.200
2.220
124,958
+0.00(+0.00%)
Dec 20, 2013
2.210
2.240
2.161
2.220
70,369
+0.04(+1.83%)
Dec 19, 2013
2.050
2.240
2.050
2.180
444,315
+0.16(+7.92%)
Dec 18, 2013
2.020
2.050
2.020
2.020
10,745
+0.00(+0.00%)
Dec 17, 2013
2.080
2.110
2.010
2.020
79,117
-0.04(-1.94%)
Dec 16, 2013
2.120
2.120
2.060
2.060
44,943
-0.05(-2.37%)
Dec 13, 2013
2.100
2.120
2.060
2.110
25,826
+0.01(+0.48%)
Dec 12, 2013
2.010
2.139
2.010
2.100
42,073
+0.09(+4.48%)
Dec 11, 2013
2.100
2.120
2.010
2.010
71,248
-0.12(-5.63%)
Dec 10, 2013
2.130
2.150
2.100
2.130
38,589
-0.02(-0.93%)
Dec 09, 2013
2.070
2.150
2.050
2.150
89,466
+0.09(+4.37%)
Dec 06, 2013
2.040
2.074
2.010
2.060
95,651
+0.04(+1.98%)
Dec 05, 2013
2.000
2.040
2.000
2.020
52,337
-0.03(-1.46%)
Dec 04, 2013
2.040
2.050
2.010
2.050
48,563
+0.03(+1.49%)
Dec 03, 2013
2.030
2.070
2.000
2.020
92,308
+0.03(+1.51%)
Dec 02, 2013
1.980
2.038
1.980
1.990
95,294
+0.01(+0.51%)
Nov 29, 2013
1.978
1.980
1.950
1.980
58,351
+0.02(+1.02%)
Nov 27, 2013
1.970
1.990
1.950
1.960
21,453
+0.01(+0.51%)
Nov 26, 2013
1.960
2.000
1.950
1.950
60,275
-0.01(-0.51%)
Nov 25, 2013
2.040
2.049
1.960
1.960
106,021
-0.08(-3.92%)
Nov 22, 2013
2.060
2.090
2.000
2.040
91,013
-0.02(-0.97%)
Nov 21, 2013
1.850
2.180
1.800
2.060
550,581
+0.24(+13.19%)
Nov 20, 2013
1.790
1.830
1.790
1.820
36,048
+0.03(+1.68%)
Nov 19, 2013
1.830
1.840
1.760
1.790
73,867
-0.01(-0.56%)
Nov 18, 2013
1.840
1.870
1.800
1.800
134,523
+0.02(+1.12%)
Nov 15, 2013
1.830
1.830
1.760
1.780
45,820
-0.04(-2.20%)
Nov 14, 2013
1.810
1.839
1.780
1.820
29,315
+0.04(+2.25%)
Nov 13, 2013
1.850
1.880
1.770
1.780
100,018
-0.10(-5.32%)
Nov 12, 2013
1.800
1.880
1.780
1.880
129,410
+0.11(+6.21%)
Nov 11, 2013
1.750
1.780
1.740
1.770
47,768
+0.04(+2.31%)
Nov 08, 2013
1.680
1.750
1.680
1.730
59,209
+0.03(+1.76%)
Nov 07, 2013
1.690
1.720
1.650
1.700
71,521
+0.00(+0.00%)
Nov 06, 2013
1.650
1.900
1.650
1.700
602,873
+0.14(+8.97%)
Nov 05, 2013
1.560
1.570
1.530
1.560
20,255
+0.01(+0.65%)
Nov 04, 2013
1.570
1.580
1.530
1.550
18,375
+0.00(+0.00%)
Nov 01, 2013
1.540
1.550
1.540
1.550
7,950
+0.01(+0.65%)
Oct 31, 2013
1.550
1.559
1.510
1.540
37,661
+0.02(+1.32%)
Oct 30, 2013
1.530
1.530
1.510
1.520
12,092
+0.01(+0.66%)
Oct 29, 2013
1.520
1.539
1.500
1.510
11,627
+0.00(+0.00%)
Oct 28, 2013
1.500
1.530
1.500
1.510
14,050
-0.02(-1.31%)
Oct 25, 2013
1.530
1.550
1.500
1.530
31,356
+0.02(+1.32%)
Oct 24, 2013
1.520
1.540
1.510
1.510
10,585
-0.01(-0.66%)
Oct 23, 2013
1.539
1.540
1.500
1.520
36,073
-0.00(-0.07%)
Oct 22, 2013
1.530
1.540
1.500
1.521
17,645
+0.01(+0.73%)
Oct 21, 2013
1.550
1.550
1.510
1.510
20,393
-0.02(-1.31%)
Oct 18, 2013
1.500
1.540
1.500
1.530
24,152
-0.01(-0.65%)
Oct 17, 2013
1.570
1.570
1.540
1.540
36,735
+0.00(+0.00%)
Oct 16, 2013
1.530
1.550
1.520
1.540
15,024
+0.05(+3.36%)
Oct 15, 2013
1.500
1.510
1.490
1.490
10,680
-0.03(-1.97%)
Oct 14, 2013
1.500
1.550
1.500
1.520
24,328
+0.00(+0.01%)
Oct 11, 2013
1.520
1.540
1.510
1.520
12,920
+0.01(+0.66%)
Oct 10, 2013
1.500
1.510
1.480
1.510
39,266
+0.01(+0.67%)
Oct 09, 2013
1.480
1.520
1.480
1.500
28,558
+0.00(+0.00%)
Oct 08, 2013
1.480
1.510
1.480
1.500
27,093
-0.02(-1.32%)
Oct 07, 2013
1.510
1.540
1.500
1.520
36,517
-0.02(-1.30%)
Oct 04, 2013
1.510
1.548
1.510
1.540
36,192
+0.04(+2.67%)
Oct 03, 2013
1.520
1.520
1.500
1.500
17,373
-0.02(-1.32%)
Oct 02, 2013
1.490
1.550
1.490
1.520
33,115
+0.03(+2.01%)
Oct 01, 2013
1.510
1.550
1.490
1.490
31,874
-0.02(-1.32%)
Sep 30, 2013
1.530
1.550
1.490
1.510
41,426
-0.04(-2.58%)
Sep 27, 2013
1.500
1.589
1.490
1.550
90,503
+0.03(+1.97%)
Sep 26, 2013
1.540
1.540
1.490
1.520
7,363
+0.01(+0.66%)
Sep 25, 2013
1.490
1.536
1.500
1.510
22,331
+0.01(+0.67%)
Sep 24, 2013
1.510
1.512
1.490
1.500
19,721
-0.01(-0.66%)
Sep 23, 2013
1.500
1.510
1.470
1.510
24,607
+0.03(+2.03%)
Sep 20, 2013
1.500
1.520
1.480
1.480
21,013
-0.02(-1.33%)
Sep 19, 2013
1.470
1.520
1.470
1.500
18,214
-0.01(-0.66%)
Sep 18, 2013
1.470
1.510
1.470
1.510
6,964
-0.02(-1.31%)
Sep 17, 2013
1.520
1.530
1.520
1.530
22,662
+0.02(+1.32%)
Sep 16, 2013
1.520
1.530
1.510
1.510
24,272
+0.00(+0.00%)
Sep 13, 2013
1.470
1.510
1.470
1.510
5,059
+0.03(+2.03%)
Sep 12, 2013
1.480
1.480
1.460
1.480
31,598
+0.01(+0.68%)
Sep 11, 2013
1.460
1.530
1.460
1.470
31,824
+0.00(+0.00%)
Sep 10, 2013
1.450
1.470
1.450
1.470
13,458
+0.02(+1.38%)
Sep 09, 2013
1.480
1.490
1.440
1.450
75,557
-0.02(-1.36%)
Sep 06, 2013
1.480
1.490
1.470
1.470
39,720
-0.02(-1.34%)
Sep 05, 2013
1.540
1.551
1.480
1.490
104,169
-0.06(-3.87%)
Sep 04, 2013
1.520
1.551
1.520
1.550
10,500
+0.04(+2.65%)
Sep 03, 2013
1.540
1.551
1.490
1.510
344,148
-0.05(-3.21%)
Aug 30, 2013
1.580
1.580
1.540
1.560
36,663
-0.02(-1.27%)
Aug 29, 2013
1.600
1.600
1.570
1.580
24,158
-0.02(-1.25%)
Aug 28, 2013
1.600
1.600
1.600
1.600
7,025
+0.03(+1.91%)
Aug 27, 2013
1.600
1.610
1.570
1.570
19,900
-0.02(-1.26%)
Aug 26, 2013
1.550
1.610
1.550
1.590
56,285
+0.00(+0.04%)
Aug 23, 2013
1.550
1.590
1.550
1.589
9,835
-0.00(-0.04%)
Aug 22, 2013
1.580
1.590
1.578
1.590
36,463
+0.01(+0.84%)
Aug 21, 2013
1.590
1.590
1.570
1.577
12,699
-0.00(-0.20%)
Aug 20, 2013
1.550
1.588
1.550
1.580
13,851
+0.03(+1.94%)
Aug 19, 2013
1.580
1.580
1.550
1.550
27,698
-0.02(-1.27%)
Aug 16, 2013
1.570
1.590
1.560
1.570
24,285
-0.02(-1.26%)
Aug 15, 2013
1.610
1.610
1.550
1.590
26,229
+0.01(+0.63%)
Aug 14, 2013
1.566
1.600
1.561
1.580
20,743
+0.01(+0.57%)
Aug 13, 2013
1.590
1.600
1.550
1.571
26,633
+0.00(+0.00%)
Aug 12, 2013
1.571
1.590
1.570
1.571
12,451
+0.00(+0.00%)
Aug 09, 2013
1.570
1.600
1.560
1.571
15,700
-0.01(-0.63%)
Aug 08, 2013
1.560
1.581
1.560
1.581
29,296
+0.03(+2.00%)
Aug 07, 2013
1.580
1.610
1.550
1.550
87,371
+0.00(+0.00%)
Aug 06, 2013
1.574
1.574
1.540
1.550
24,179
+0.01(+0.65%)
Aug 05, 2013
1.540
1.560
1.540
1.540
26,103
-0.01(-0.65%)
Aug 02, 2013
1.560
1.564
1.540
1.550
15,860
+0.02(+1.31%)
Aug 01, 2013
1.570
1.580
1.520
1.530
67,951
-0.05(-3.16%)
Jul 31, 2013
1.570
1.590
1.570
1.580
9,233
+0.00(+0.00%)
Jul 30, 2013
1.570
1.581
1.570
1.580
5,329
+0.02(+1.28%)
Jul 29, 2013
1.590
1.591
1.560
1.560
16,690
-0.04(-2.50%)
Jul 26, 2013
1.570
1.600
1.560
1.600
22,977
+0.04(+2.56%)
Jul 25, 2013
1.550
1.560
1.550
1.560
5,400
+0.02(+0.99%)
Jul 24, 2013
1.560
1.562
1.541
1.545
10,130
-0.02(-0.98%)
Jul 23, 2013
1.520
1.560
1.520
1.560
7,079
+0.02(+1.30%)
Jul 22, 2013
1.540
1.552
1.540
1.540
19,440
-0.01(-0.65%)
Jul 19, 2013
1.560
1.580
1.550
1.550
23,338
-0.01(-0.64%)
Jul 18, 2013
1.570
1.574
1.560
1.560
13,364
-0.00(-0.01%)
Jul 17, 2013
1.551
1.560
1.550
1.560
16,042
+0.01(+0.65%)
Jul 16, 2013
1.570
1.570
1.540
1.550
13,351
-0.02(-1.27%)
Jul 15, 2013
1.530
1.600
1.530
1.570
29,876
+0.04(+2.61%)
Jul 12, 2013
1.520
1.540
1.520
1.530
11,095
+0.00(+0.00%)
Jul 11, 2013
1.500
1.530
1.490
1.530
41,342
+0.02(+1.32%)
Jul 10, 2013
1.490
1.510
1.481
1.510
25,360
+0.02(+1.34%)
Jul 09, 2013
1.500
1.500
1.490
1.490
96,496
+0.00(+0.00%)
Jul 08, 2013
1.628
1.628
1.490
1.490
109,125
-0.11(-6.88%)
Jul 05, 2013
1.590
1.609
1.580
1.600
14,065
+0.01(+0.63%)
Jul 03, 2013
1.610
1.620
1.580
1.590
41,927
-0.04(-2.45%)
Jul 02, 2013
1.590
1.630
1.590
1.630
9,922
+0.03(+1.87%)
Jul 01, 2013
1.610
1.630
1.600
1.600
22,498
+0.00(+0.00%)
Jun 28, 2013
1.630
1.670
1.600
1.600
52,751
-0.04(-2.44%)
Jun 27, 2013
1.610
1.650
1.610
1.640
33,940
+0.03(+1.86%)
Jun 26, 2013
1.590
1.610
1.590
1.610
1,000
+0.02(+1.26%)
Jun 25, 2013
1.600
1.610
1.590
1.590
23,311
-0.00(-0.01%)
Jun 24, 2013
1.600
1.600
1.590
1.590
8,712
-0.01(-0.62%)
Jun 21, 2013
1.590
1.610
1.580
1.600
39,746
-0.02(-1.23%)
Jun 20, 2013
1.590
1.648
1.590
1.620
21,839
+0.02(+1.25%)
Jun 19, 2013
1.600
1.619
1.600
1.600
8,012
-0.00(-0.01%)
Jun 18, 2013
1.601
1.611
1.600
1.600
12,486
+0.00(+0.01%)
Jun 17, 2013
1.601
1.610
1.600
1.600
30,717
-0.01(-0.62%)
Jun 14, 2013
1.600
1.610
1.580
1.610
32,950
+0.00(+0.00%)
Jun 13, 2013
1.600
1.610
1.589
1.610
40,193
+0.02(+1.19%)
Jun 12, 2013
1.580
1.610
1.580
1.591
15,051
-0.00(-0.14%)
Jun 11, 2013
1.580
1.610
1.580
1.593
23,711
-0.01(-0.43%)
Jun 10, 2013
1.610
1.620
1.600
1.600
18,188
-0.00(-0.01%)
Jun 07, 2013
1.600
1.620
1.600
1.600
20,988
-0.00(-0.06%)
Jun 06, 2013
1.590
1.620
1.590
1.601
24,200
-0.01(-0.56%)
Jun 05, 2013
1.610
1.630
1.600
1.610
60,476
+0.00(+0.00%)
Jun 04, 2013
1.640
1.640
1.610
1.610
21,975
-0.02(-1.23%)
Jun 03, 2013
1.611
1.640
1.611
1.630
27,210
+0.02(+1.24%)
May 31, 2013
1.630
1.630
1.600
1.610
25,729
-0.03(-1.87%)
May 30, 2013
1.640
1.650
1.633
1.641
23,558
+0.01(+0.65%)
May 29, 2013
1.660
1.660
1.620
1.630
38,121
-0.02(-1.21%)
May 28, 2013
1.610
1.650
1.600
1.650
60,004
+0.04(+2.48%)
May 24, 2013
1.600
1.610
1.600
1.610
20,715
+0.02(+1.26%)
May 23, 2013
1.620
1.620
1.590
1.590
34,165
+0.01(+0.63%)
May 22, 2013
1.611
1.629
1.580
1.580
56,598
-0.03(-1.83%)
May 21, 2013
1.610
1.620
1.600
1.609
23,790
+0.02(+1.22%)
May 20, 2013
1.620
1.620
1.590
1.590
25,934
-0.02(-1.24%)
May 17, 2013
1.610
1.640
1.600
1.610
48,427
+0.00(+0.00%)
May 16, 2013
1.620
1.630
1.600
1.610
28,309
+0.01(+0.63%)
May 15, 2013
1.610
1.620
1.600
1.600
12,150
+0.00(+0.00%)
May 13, 2013
1.590
1.630
1.590
1.600
53,663
-0.02(-1.23%)
May 10, 2013
1.520
1.680
1.520
1.620
220,607
+0.11(+7.28%)
May 09, 2013
1.550
1.650
1.510
1.510
74,718
-0.03(-1.95%)
May 08, 2013
1.550
1.580
1.540
1.540
57,373
-0.01(-0.65%)
May 07, 2013
1.640
1.640
1.550
1.550
73,955
-0.09(-5.49%)
May 06, 2013
1.620
1.640
1.620
1.640
42,548
+0.03(+1.86%)
May 03, 2013
1.651
1.651
1.590
1.610
120,528
-0.05(-3.01%)
May 02, 2013
1.670
1.670
1.650
1.660
2,335
-0.01(-0.60%)
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.