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
Nokia Corp ADR
(NY:
NOK
)
3.900
+0.050 (+1.30%)
Official Closing Price
Updated: 7:00 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
5.531
5.628
5.512
5.598
35,412,040
+0.05(+0.94%)
Apr 29, 2014
5.493
5.583
5.352
5.546
88,802,896
+0.30(+5.69%)
Apr 28, 2014
5.381
5.389
5.225
5.247
56,249,192
-0.18(-3.30%)
Apr 25, 2014
5.538
5.549
5.374
5.426
17,297,040
-0.02(-0.41%)
Apr 24, 2014
5.441
5.471
5.374
5.449
24,525,020
+0.00(+0.00%)
Apr 23, 2014
5.516
5.516
5.426
5.449
12,739,966
-0.13(-2.28%)
Apr 22, 2014
5.631
5.635
5.561
5.576
23,079,628
+0.03(+0.54%)
Apr 21, 2014
5.486
5.561
5.449
5.546
21,547,124
+0.07(+1.23%)
Apr 17, 2014
5.516
5.478
5.478
5.478
22,178,570
+0.03(+0.55%)
Apr 16, 2014
5.374
5.471
5.367
5.449
29,595,272
+0.11(+2.10%)
Apr 15, 2014
5.430
5.478
5.269
5.337
35,880,368
-0.14(-2.59%)
Apr 14, 2014
5.456
5.493
5.411
5.478
23,011,114
-0.05(-0.94%)
Apr 11, 2014
5.590
5.661
5.501
5.531
23,401,864
-0.17(-3.01%)
Apr 10, 2014
5.829
5.852
5.650
5.702
22,564,824
-0.13(-2.18%)
Apr 09, 2014
5.736
5.852
5.687
5.829
43,341,684
+0.17(+3.03%)
Apr 08, 2014
5.665
5.807
5.613
5.658
90,992,088
+0.27(+4.99%)
Apr 07, 2014
5.478
5.516
5.329
5.389
33,268,626
-0.10(-1.77%)
Apr 04, 2014
5.702
5.709
5.434
5.486
51,985,468
-0.20(-3.54%)
Apr 03, 2014
5.755
5.777
5.635
5.687
19,682,406
-0.01(-0.13%)
Apr 02, 2014
5.691
5.717
5.643
5.695
31,469,260
+0.06(+1.06%)
Apr 01, 2014
5.590
5.699
5.561
5.635
49,344,844
+0.16(+2.86%)
Mar 31, 2014
5.523
5.553
5.460
5.478
25,361,990
+0.00(+0.00%)
Mar 28, 2014
5.478
5.516
5.434
5.478
19,744,066
+0.05(+0.96%)
Mar 27, 2014
5.434
5.456
5.381
5.426
20,729,394
-0.03(-0.55%)
Mar 26, 2014
5.531
5.561
5.441
5.456
24,325,744
+0.00(+0.00%)
Mar 25, 2014
5.441
5.463
5.367
5.456
24,841,932
+0.07(+1.25%)
Mar 24, 2014
5.381
5.475
5.284
5.389
51,024,896
+0.04(+0.70%)
Mar 21, 2014
5.523
5.534
5.329
5.352
44,954,948
-0.20(-3.63%)
Mar 20, 2014
5.523
5.658
5.501
5.553
40,555,888
-0.07(-1.33%)
Mar 19, 2014
5.706
5.710
5.576
5.628
15,350,341
-0.10(-1.69%)
Mar 18, 2014
5.699
5.766
5.673
5.725
18,726,960
+0.05(+0.92%)
Mar 17, 2014
5.680
5.740
5.665
5.673
12,823,955
+0.04(+0.80%)
Mar 14, 2014
5.590
5.687
5.576
5.628
23,943,828
-0.01(-0.26%)
Mar 13, 2014
5.807
5.829
5.583
5.643
23,958,810
-0.14(-2.45%)
Mar 12, 2014
5.770
5.785
5.695
5.785
18,593,260
-0.04(-0.77%)
Mar 11, 2014
5.844
5.911
5.814
5.829
23,232,650
-0.08(-1.39%)
Mar 10, 2014
5.919
5.956
5.874
5.911
34,309,076
-0.02(-0.38%)
Mar 07, 2014
5.949
6.016
5.867
5.934
43,361,960
+0.10(+1.66%)
Mar 06, 2014
5.829
5.889
5.822
5.837
9,464,975
+0.02(+0.39%)
Mar 05, 2014
5.792
5.859
5.792
5.814
21,512,686
+0.07(+1.17%)
Mar 04, 2014
5.706
5.785
5.706
5.747
25,986,610
+0.08(+1.45%)
Mar 03, 2014
5.598
5.665
5.561
5.665
22,434,854
+0.01(+0.13%)
Feb 28, 2014
5.755
5.829
5.658
5.658
30,208,010
-0.08(-1.43%)
Feb 27, 2014
5.680
5.770
5.650
5.740
14,367,569
+0.04(+0.79%)
Feb 26, 2014
5.762
5.770
5.635
5.695
13,441,454
-0.01(-0.13%)
Feb 25, 2014
5.673
5.770
5.658
5.702
26,974,344
+0.01(+0.26%)
Feb 24, 2014
5.583
5.710
5.568
5.687
22,205,338
+0.12(+2.14%)
Feb 21, 2014
5.546
5.590
5.501
5.568
19,926,472
+0.11(+2.05%)
Feb 20, 2014
5.411
5.471
5.381
5.456
20,619,624
+0.03(+0.55%)
Feb 19, 2014
5.501
5.516
5.404
5.426
16,162,853
-0.04(-0.82%)
Feb 18, 2014
5.396
5.523
5.385
5.471
38,449,744
+0.14(+2.66%)
Feb 14, 2014
5.359
5.329
5.329
5.329
25,752,452
-0.04(-0.83%)
Feb 13, 2014
5.322
5.456
5.307
5.374
30,255,130
+0.04(+0.70%)
Feb 12, 2014
5.322
5.389
5.314
5.337
24,762,006
-0.18(-3.25%)
Feb 11, 2014
5.452
5.538
5.449
5.516
23,765,764
+0.01(+0.14%)
Feb 10, 2014
5.534
5.590
5.456
5.508
38,197,264
-0.21(-3.66%)
Feb 07, 2014
5.232
5.755
5.240
5.717
65,426,728
+0.49(+9.27%)
Feb 06, 2014
4.993
5.262
5.128
5.232
26,472,706
+0.24(+4.78%)
Feb 05, 2014
5.064
5.090
4.971
4.993
39,290,440
-0.07(-1.33%)
Feb 04, 2014
5.038
5.083
5.016
5.061
14,925,433
+0.09(+1.80%)
Feb 03, 2014
5.113
5.113
4.956
4.971
23,857,842
-0.19(-3.76%)
Jan 31, 2014
5.158
5.225
5.128
5.165
18,949,222
-0.08(-1.56%)
Jan 30, 2014
5.255
5.292
5.202
5.247
33,748,792
-0.01(-0.14%)
Jan 29, 2014
5.225
5.337
5.210
5.255
38,678,120
+0.03(+0.57%)
Jan 28, 2014
5.210
5.240
5.180
5.225
23,798,924
+0.05(+1.01%)
Jan 27, 2014
5.202
5.262
5.083
5.172
36,979,888
+0.05(+1.02%)
Jan 24, 2014
5.269
5.292
5.105
5.120
44,340,916
-0.13(-2.42%)
Jan 23, 2014
5.404
5.411
5.135
5.247
119,930,912
-0.50(-8.70%)
Jan 22, 2014
5.867
5.882
5.695
5.747
34,218,548
-0.07(-1.28%)
Jan 21, 2014
5.867
5.874
5.770
5.822
15,143,120
+0.01(+0.13%)
Jan 17, 2014
5.874
5.814
5.814
5.814
25,944,980
-0.11(-1.89%)
Jan 16, 2014
5.941
5.979
5.874
5.926
18,345,988
-0.04(-0.63%)
Jan 15, 2014
5.926
5.986
5.934
5.964
11,782,929
+0.04(+0.63%)
Jan 14, 2014
5.919
5.949
5.852
5.926
27,834,588
-0.03(-0.50%)
Jan 13, 2014
6.038
6.083
5.926
5.956
28,246,852
-0.15(-2.45%)
Jan 10, 2014
6.098
6.120
6.046
6.105
23,518,982
+0.10(+1.61%)
Jan 09, 2014
6.076
6.102
5.979
6.008
32,210,140
-0.04(-0.74%)
Jan 08, 2014
5.964
6.053
5.949
6.053
24,320,088
+0.05(+0.87%)
Jan 07, 2014
5.949
6.023
5.919
6.001
36,251,152
+0.01(+0.25%)
Jan 06, 2014
6.001
6.016
5.956
5.986
18,493,516
-0.01(-0.12%)
Jan 03, 2014
5.993
6.016
5.934
5.993
24,113,410
+0.07(+1.13%)
Jan 02, 2014
5.993
6.001
5.919
5.926
30,174,012
-0.13(-2.10%)
Dec 31, 2013
5.986
6.053
6.053
6.053
18,443,644
+0.09(+1.50%)
Dec 30, 2013
5.964
5.997
5.934
5.964
17,324,064
-0.05(-0.87%)
Dec 27, 2013
5.956
6.031
5.949
6.016
20,817,898
+0.13(+2.15%)
Dec 26, 2013
5.844
5.919
5.837
5.889
14,538,202
+0.04(+0.77%)
Dec 24, 2013
5.807
5.844
5.770
5.844
7,889,690
+0.03(+0.51%)
Dec 23, 2013
5.814
5.867
5.792
5.814
17,152,250
-0.01(-0.26%)
Dec 20, 2013
5.777
5.882
5.770
5.829
36,536,100
+0.06(+1.03%)
Dec 19, 2013
5.665
5.785
5.658
5.770
26,770,824
+0.01(+0.26%)
Dec 18, 2013
5.673
5.755
5.583
5.755
57,740,944
+0.26(+4.76%)
Dec 17, 2013
5.501
5.561
5.456
5.493
44,521,372
-0.07(-1.34%)
Dec 16, 2013
5.605
5.658
5.538
5.568
28,617,066
-0.06(-1.06%)
Dec 13, 2013
5.695
5.710
5.613
5.628
31,344,526
-0.13(-2.20%)
Dec 12, 2013
5.807
5.859
5.697
5.755
26,633,898
-0.01(-0.26%)
Dec 11, 2013
5.934
5.949
5.755
5.770
43,001,032
-0.14(-2.40%)
Dec 10, 2013
5.882
5.933
5.852
5.911
23,931,794
-0.06(-1.00%)
Dec 09, 2013
6.031
6.061
5.941
5.971
42,878,064
+0.09(+1.52%)
Dec 06, 2013
5.844
5.949
5.844
5.882
35,984,036
+0.11(+1.94%)
Dec 05, 2013
5.896
5.911
5.770
5.770
23,347,154
-0.13(-2.15%)
Dec 04, 2013
5.751
5.911
5.740
5.896
26,591,648
+0.07(+1.15%)
Dec 03, 2013
5.777
5.837
5.740
5.829
31,765,198
-0.12(-2.01%)
Dec 02, 2013
5.971
5.993
5.926
5.949
18,370,462
-0.07(-1.12%)
Nov 29, 2013
6.046
6.068
6.001
6.016
13,058,953
+0.04(+0.62%)
Nov 27, 2013
5.993
6.031
5.941
5.979
19,767,618
+0.06(+1.01%)
Nov 26, 2013
6.031
6.046
5.911
5.919
33,846,588
-0.13(-2.10%)
Nov 25, 2013
6.001
6.053
5.971
6.046
37,662,416
+0.01(+0.12%)
Nov 22, 2013
5.979
6.105
5.941
6.038
50,072,280
+0.10(+1.76%)
Nov 21, 2013
5.960
5.960
5.896
5.934
35,381,120
+0.01(+0.13%)
Nov 20, 2013
5.971
5.986
5.792
5.926
36,678,152
+0.10(+1.79%)
Nov 19, 2013
5.956
5.993
5.785
5.822
32,716,114
-0.19(-3.23%)
Nov 18, 2013
6.038
6.068
5.979
6.016
42,425,064
+0.04(+0.75%)
Nov 15, 2013
5.956
5.979
5.889
5.971
36,060,268
+0.08(+1.39%)
Nov 14, 2013
5.949
5.956
5.867
5.889
27,594,460
-0.04(-0.63%)
Nov 13, 2013
5.751
5.926
5.740
5.926
34,808,784
+0.17(+2.98%)
Nov 12, 2013
5.673
5.762
5.673
5.755
27,691,178
-0.02(-0.39%)
Nov 11, 2013
5.762
5.799
5.740
5.777
18,646,844
+0.07(+1.18%)
Nov 08, 2013
5.546
5.762
5.538
5.710
35,402,196
+0.08(+1.46%)
Nov 07, 2013
5.867
5.867
5.613
5.628
55,210,976
-0.27(-4.56%)
Nov 06, 2013
5.889
5.964
5.874
5.896
35,374,536
+0.15(+2.60%)
Nov 05, 2013
5.758
5.807
5.717
5.747
29,407,324
-0.04(-0.65%)
Nov 04, 2013
5.792
5.837
5.747
5.785
30,867,922
+0.10(+1.71%)
Nov 01, 2013
5.687
5.747
5.650
5.687
30,261,782
-0.01(-0.13%)
Oct 31, 2013
5.643
5.740
5.609
5.695
42,422,856
+0.01(+0.13%)
Oct 30, 2013
5.755
5.796
5.643
5.687
67,576,472
+0.13(+2.28%)
Oct 29, 2013
5.434
5.590
5.411
5.561
119,343,864
+0.52(+10.37%)
Oct 28, 2013
5.128
5.143
5.016
5.038
48,245,864
-0.16(-3.16%)
Oct 25, 2013
5.266
5.314
5.187
5.202
34,529,876
-0.13(-2.52%)
Oct 24, 2013
5.337
5.408
5.284
5.337
34,607,376
-0.10(-1.92%)
Oct 23, 2013
5.456
5.501
5.419
5.441
43,611,928
-0.04(-0.82%)
Oct 22, 2013
5.374
5.531
5.344
5.486
87,492,880
+0.15(+2.80%)
Oct 21, 2013
5.355
5.396
5.322
5.337
22,374,364
+0.00(+0.00%)
Oct 18, 2013
5.367
5.374
5.307
5.337
31,389,896
+0.02(+0.42%)
Oct 17, 2013
5.329
5.352
5.262
5.314
43,509,312
+0.07(+1.28%)
Oct 16, 2013
5.221
5.277
5.165
5.247
41,057,444
+0.08(+1.59%)
Oct 15, 2013
5.046
5.195
5.038
5.165
61,109,968
+0.22(+4.53%)
Oct 14, 2013
4.926
4.978
4.911
4.941
29,633,288
-0.02(-0.45%)
Oct 11, 2013
4.934
4.971
4.896
4.963
21,537,266
+0.05(+1.06%)
Oct 10, 2013
4.870
4.941
4.866
4.911
41,964,312
+0.07(+1.39%)
Oct 09, 2013
4.852
4.866
4.643
4.844
84,726,864
-0.08(-1.67%)
Oct 08, 2013
4.993
5.008
4.874
4.926
40,451,820
-0.03(-0.60%)
Oct 07, 2013
4.934
5.001
4.911
4.956
43,890,024
-0.07(-1.34%)
Oct 04, 2013
4.986
5.038
4.963
5.023
29,920,698
+0.01(+0.30%)
Oct 03, 2013
5.008
5.016
4.904
5.008
38,727,052
+0.06(+1.21%)
Oct 02, 2013
4.993
4.993
4.912
4.949
60,138,936
+0.01(+0.15%)
Oct 01, 2013
4.971
5.038
4.911
4.941
48,784,492
+0.08(+1.71%)
Sep 30, 2013
4.881
4.926
4.852
4.858
34,335,160
-0.11(-2.27%)
Sep 27, 2013
4.949
5.001
4.926
4.971
26,300,064
+0.01(+0.30%)
Sep 26, 2013
4.926
4.971
4.904
4.956
22,489,124
+0.01(+0.15%)
Sep 25, 2013
4.934
5.001
4.919
4.949
33,575,580
+0.04(+0.76%)
Sep 24, 2013
4.934
4.963
4.881
4.911
41,324,676
-0.07(-1.35%)
Sep 23, 2013
4.896
5.016
4.814
4.978
68,409,880
+0.07(+1.37%)
Sep 20, 2013
4.993
5.031
4.866
4.911
51,871,872
-0.08(-1.64%)
Sep 19, 2013
5.023
5.061
4.889
4.993
74,585,816
-0.01(-0.30%)
Sep 18, 2013
4.859
5.031
4.814
5.008
84,673,864
+0.33(+7.02%)
Sep 17, 2013
4.669
4.754
4.643
4.680
42,916,472
+0.02(+0.48%)
Sep 16, 2013
4.710
4.762
4.643
4.657
80,552,896
-0.13(-2.65%)
Sep 13, 2013
4.807
4.829
4.635
4.784
135,785,040
+0.04(+0.79%)
Sep 12, 2013
4.531
4.829
4.508
4.747
175,327,408
+0.31(+6.89%)
Sep 11, 2013
4.322
4.441
4.322
4.441
109,019,496
+0.22(+5.12%)
Sep 10, 2013
4.157
4.239
4.142
4.225
57,616,900
+0.10(+2.54%)
Sep 09, 2013
4.090
4.128
4.075
4.120
58,687,920
+0.11(+2.79%)
Sep 06, 2013
4.079
4.094
3.986
4.008
78,486,896
-0.09(-2.19%)
Sep 05, 2013
4.083
4.142
4.060
4.098
137,540,224
+0.12(+3.00%)
Sep 04, 2013
3.874
4.001
3.859
3.978
217,299,824
+0.16(+4.10%)
Sep 03, 2013
4.068
4.166
3.710
3.821
790,178,560
+0.91(+31.28%)
Aug 30, 2013
2.918
2.933
2.889
2.911
28,834,000
-0.07(-2.50%)
Aug 29, 2013
2.941
3.008
2.937
2.986
17,667,732
+0.02(+0.76%)
Aug 28, 2013
2.915
2.978
2.903
2.963
26,953,336
-0.01(-0.50%)
Aug 27, 2013
3.000
3.030
2.963
2.978
28,368,520
-0.13(-4.32%)
Aug 26, 2013
3.083
3.120
3.075
3.112
17,429,578
+0.01(+0.24%)
Aug 23, 2013
3.060
3.127
3.053
3.105
32,043,288
+0.03(+0.97%)
Aug 22, 2013
3.030
3.083
3.023
3.075
24,874,024
+0.07(+2.23%)
Aug 21, 2013
2.971
3.030
2.956
3.008
39,940,920
-0.02(-0.74%)
Aug 20, 2013
3.015
3.053
3.008
3.030
22,954,376
-0.05(-1.70%)
Aug 19, 2013
3.075
3.105
3.060
3.083
14,314,400
-0.01(-0.24%)
Aug 16, 2013
3.098
3.105
3.053
3.090
14,666,137
+0.02(+0.73%)
Aug 15, 2013
3.071
3.090
3.038
3.068
18,272,440
-0.05(-1.67%)
Aug 14, 2013
3.105
3.127
3.090
3.120
14,248,203
+0.01(+0.48%)
Aug 13, 2013
3.112
3.127
3.075
3.105
22,246,196
-0.01(-0.48%)
Aug 12, 2013
3.105
3.150
3.090
3.120
18,533,556
+0.01(+0.24%)
Aug 09, 2013
3.112
3.142
3.098
3.112
26,585,540
+0.02(+0.72%)
Aug 08, 2013
3.098
3.104
3.075
3.090
17,389,916
+0.04(+1.22%)
Aug 07, 2013
3.075
3.083
3.030
3.053
15,456,418
+0.02(+0.74%)
Aug 06, 2013
3.083
3.127
3.023
3.030
24,458,470
-0.06(-1.93%)
Aug 05, 2013
2.986
3.101
2.978
3.090
35,640,532
+0.12(+4.02%)
Aug 02, 2013
2.963
2.986
2.963
2.971
12,848,924
+0.01(+0.25%)
Aug 01, 2013
2.967
2.986
2.956
2.963
11,646,483
+0.02(+0.76%)
Jul 31, 2013
2.956
2.978
2.926
2.941
20,441,124
-0.03(-1.00%)
Jul 30, 2013
2.989
3.000
2.956
2.971
13,027,015
+0.01(+0.25%)
Jul 29, 2013
2.978
2.993
2.956
2.963
12,471,879
-0.03(-1.00%)
Jul 26, 2013
3.000
3.008
2.978
2.993
14,959,504
-0.03(-0.99%)
Jul 25, 2013
2.978
3.038
2.978
3.023
21,561,232
+0.03(+1.00%)
Jul 24, 2013
3.000
3.015
2.963
2.993
28,378,134
+0.02(+0.75%)
Jul 23, 2013
2.986
3.008
2.971
2.971
18,204,318
+0.02(+0.76%)
Jul 22, 2013
2.978
3.000
2.941
2.948
27,449,890
-0.05(-1.74%)
Jul 19, 2013
2.978
3.030
2.971
3.000
42,192,232
-0.01(-0.25%)
Jul 18, 2013
2.900
3.038
2.896
3.008
87,219,032
-0.00(-0.12%)
Jul 17, 2013
3.038
3.045
2.986
3.012
42,221,052
+0.03(+0.87%)
Jul 16, 2013
3.023
3.053
2.963
2.986
36,725,992
-0.09(-2.91%)
Jul 15, 2013
3.068
3.105
3.045
3.075
23,420,262
-0.02(-0.72%)
Jul 12, 2013
3.090
3.112
3.068
3.098
30,120,790
-0.04(-1.43%)
Jul 11, 2013
3.157
3.165
3.038
3.142
53,739,320
+0.05(+1.69%)
Jul 10, 2013
3.042
3.105
3.023
3.090
41,039,236
-0.06(-1.90%)
Jul 09, 2013
3.157
3.198
3.142
3.150
50,591,368
+0.07(+2.18%)
Jul 08, 2013
3.053
3.098
3.045
3.083
41,965,268
+0.04(+1.23%)
Jul 05, 2013
3.004
3.053
2.971
3.045
43,832,948
+0.11(+3.82%)
Jul 03, 2013
2.889
2.971
2.874
2.933
25,638,056
+0.07(+2.61%)
Jul 02, 2013
2.903
2.911
2.851
2.859
20,287,336
-0.02(-0.78%)
Jul 01, 2013
2.948
2.956
2.840
2.881
47,719,720
+0.09(+3.21%)
Jun 28, 2013
2.814
2.821
2.762
2.791
26,484,340
-0.05(-1.84%)
Jun 27, 2013
2.915
2.926
2.821
2.844
32,250,932
-0.07(-2.56%)
Jun 26, 2013
2.870
2.918
2.851
2.918
31,079,334
+0.05(+1.82%)
Jun 25, 2013
2.866
2.881
2.821
2.866
31,221,388
+0.03(+1.05%)
Jun 24, 2013
2.851
2.874
2.829
2.836
53,817,960
-0.10(-3.31%)
Jun 21, 2013
2.870
2.941
2.851
2.933
48,272,256
+0.07(+2.61%)
Jun 20, 2013
2.896
2.971
2.821
2.859
84,010,464
-0.01(-0.52%)
Jun 19, 2013
2.847
2.903
2.829
2.874
57,699,216
-0.01(-0.26%)
Jun 18, 2013
2.754
3.075
2.739
2.881
177,563,024
+0.13(+4.61%)
Jun 17, 2013
2.777
2.806
2.747
2.754
27,885,160
+0.05(+1.93%)
Jun 14, 2013
2.747
2.762
2.694
2.702
39,836,148
+0.07(+2.55%)
Jun 13, 2013
2.620
2.642
2.583
2.635
18,591,576
+0.03(+1.15%)
Jun 12, 2013
2.590
2.620
2.553
2.605
22,480,404
+0.01(+0.58%)
Jun 11, 2013
2.620
2.635
2.583
2.590
16,518,240
-0.08(-3.07%)
Jun 10, 2013
2.680
2.687
2.650
2.672
13,584,397
+0.03(+1.13%)
Jun 07, 2013
2.620
2.650
2.605
2.642
25,618,350
+0.01(+0.28%)
Jun 06, 2013
2.575
2.650
2.568
2.635
32,511,664
+0.05(+2.02%)
Jun 05, 2013
2.594
2.620
2.553
2.583
38,507,204
-0.06(-2.26%)
Jun 04, 2013
2.620
2.650
2.620
2.642
26,802,654
+0.04(+1.72%)
Jun 03, 2013
2.568
2.597
2.553
2.597
25,816,000
+0.03(+1.16%)
May 31, 2013
2.553
2.620
2.530
2.568
34,579,080
-0.02(-0.86%)
May 30, 2013
2.698
2.702
2.590
2.590
46,941,016
-0.10(-3.88%)
May 29, 2013
2.665
2.709
2.657
2.694
24,036,404
+0.01(+0.56%)
May 28, 2013
2.732
2.747
2.665
2.680
32,123,686
-0.04(-1.64%)
May 24, 2013
2.657
2.747
2.646
2.724
33,544,938
+0.04(+1.39%)
May 23, 2013
2.665
2.702
2.620
2.687
40,195,508
-0.03(-1.10%)
May 22, 2013
2.799
2.825
2.694
2.717
48,314,976
-0.07(-2.67%)
May 21, 2013
2.814
2.829
2.769
2.791
32,075,958
-0.01(-0.53%)
May 20, 2013
2.821
2.836
2.791
2.806
32,001,038
+0.02(+0.80%)
May 17, 2013
2.784
2.799
2.762
2.784
35,272,804
+0.03(+1.08%)
May 16, 2013
2.814
2.825
2.754
2.754
51,765,852
-0.04(-1.60%)
May 15, 2013
2.750
2.814
2.717
2.799
68,849,112
-0.07(-2.34%)
May 13, 2013
2.829
2.922
2.814
2.866
79,560,576
+0.13(+4.92%)
May 10, 2013
2.724
2.732
2.702
2.732
33,764,576
+0.08(+3.10%)
May 09, 2013
2.672
2.694
2.635
2.650
35,731,464
+0.02(+0.85%)
May 08, 2013
2.642
2.687
2.620
2.627
35,797,912
+0.01(+0.57%)
May 07, 2013
2.650
2.680
2.575
2.612
56,614,792
+0.07(+2.94%)
May 06, 2013
2.538
2.568
2.515
2.538
37,390,732
+0.07(+3.03%)
May 03, 2013
2.478
2.485
2.456
2.463
30,784,524
+0.03(+1.23%)
May 02, 2013
2.456
2.471
2.426
2.433
29,763,426
-0.06(-2.40%)
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.