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
Ultrapro QQQ 3X ETF
(NQ:
TQQQ
)
67.83
+0.71 (+1.06%)
Official Closing Price
Updated: 4:15 PM 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 (%)
Apr 30, 2015
4.545
4.602
4.336
4.405
157,826,480
-0.22(-4.70%)
Apr 29, 2015
4.633
4.716
4.548
4.622
99,290,152
-0.09(-1.91%)
Apr 28, 2015
4.752
4.779
4.594
4.712
87,969,784
-0.03(-0.65%)
Apr 27, 2015
4.832
4.858
4.711
4.743
82,518,976
-0.03(-0.64%)
Apr 24, 2015
4.735
4.797
4.715
4.774
72,944,232
+0.18(+3.91%)
Apr 23, 2015
4.496
4.652
4.492
4.594
67,079,952
+0.05(+1.20%)
Apr 22, 2015
4.501
4.562
4.416
4.539
62,423,176
+0.07(+1.62%)
Apr 21, 2015
4.489
4.510
4.452
4.467
65,242,332
+0.06(+1.28%)
Apr 20, 2015
4.287
4.433
4.280
4.410
72,811,768
+0.19(+4.47%)
Apr 17, 2015
4.303
4.339
4.166
4.222
95,486,800
-0.21(-4.67%)
Apr 16, 2015
4.414
4.452
4.393
4.429
46,527,576
-0.02(-0.35%)
Apr 15, 2015
4.404
4.476
4.385
4.444
48,823,364
+0.08(+1.77%)
Apr 14, 2015
4.395
4.428
4.292
4.367
86,531,624
-0.04(-0.86%)
Apr 13, 2015
4.449
4.516
4.389
4.405
58,810,480
-0.03(-0.74%)
Apr 10, 2015
4.384
4.439
4.352
4.438
58,074,252
+0.05(+1.20%)
Apr 09, 2015
4.301
4.388
4.254
4.385
56,791,768
+0.08(+1.86%)
Apr 08, 2015
4.208
4.322
4.207
4.305
86,632,616
+0.10(+2.38%)
Apr 07, 2015
4.219
4.312
4.205
4.205
58,723,032
-0.02(-0.46%)
Apr 06, 2015
4.051
4.260
4.034
4.224
77,267,536
+0.10(+2.41%)
Apr 02, 2015
4.126
4.125
4.125
4.125
56,636,880
+0.01(+0.17%)
Apr 01, 2015
4.183
4.183
4.037
4.118
90,020,240
-0.07(-1.69%)
Mar 31, 2015
4.283
4.311
4.181
4.189
63,702,168
-0.13(-3.10%)
Mar 30, 2015
4.257
4.331
4.254
4.323
77,444,448
+0.15(+3.60%)
Mar 27, 2015
4.125
4.207
4.108
4.173
50,473,180
+0.04(+0.96%)
Mar 26, 2015
4.069
4.199
4.027
4.133
100,671,544
-0.03(-0.82%)
Mar 25, 2015
4.503
4.510
4.167
4.167
90,051,952
-0.31(-6.97%)
Mar 24, 2015
4.525
4.589
4.477
4.479
47,626,956
-0.05(-1.02%)
Mar 23, 2015
4.549
4.585
4.525
4.525
50,757,504
-0.04(-0.84%)
Mar 20, 2015
4.577
4.621
4.554
4.564
53,689,972
+0.09(+2.07%)
Mar 19, 2015
4.465
4.504
4.443
4.471
57,026,712
+0.02(+0.48%)
Mar 18, 2015
4.288
4.507
4.220
4.449
85,613,624
+0.12(+2.88%)
Mar 17, 2015
4.264
4.342
4.236
4.325
49,844,100
+0.02(+0.56%)
Mar 16, 2015
4.188
4.303
4.174
4.301
58,793,236
+0.16(+3.83%)
Mar 13, 2015
4.185
4.235
4.064
4.142
101,483,584
-0.05(-1.29%)
Mar 12, 2015
4.106
4.211
4.098
4.196
62,682,728
+0.08(+1.92%)
Mar 11, 2015
4.203
4.222
4.112
4.118
114,294,648
-0.07(-1.76%)
Mar 10, 2015
4.339
4.342
4.189
4.191
98,227,688
-0.25(-5.54%)
Mar 09, 2015
4.426
4.468
4.370
4.437
58,013,952
+0.04(+0.96%)
Mar 06, 2015
4.538
4.563
4.363
4.394
76,696,224
-0.16(-3.44%)
Mar 05, 2015
4.566
4.594
4.498
4.551
47,279,068
+0.02(+0.44%)
Mar 04, 2015
4.538
4.557
4.464
4.531
59,730,024
-0.05(-1.11%)
Mar 03, 2015
4.608
4.621
4.524
4.582
65,628,128
-0.07(-1.43%)
Mar 02, 2015
4.551
4.652
4.549
4.649
45,575,932
+0.12(+2.70%)
Feb 27, 2015
4.582
4.590
4.505
4.527
45,481,392
-0.06(-1.32%)
Feb 26, 2015
4.532
4.593
4.494
4.587
59,561,772
+0.07(+1.52%)
Feb 25, 2015
4.531
4.585
4.489
4.519
57,612,612
-0.04(-0.80%)
Feb 24, 2015
4.526
4.569
4.485
4.555
53,432,664
+0.01(+0.21%)
Feb 23, 2015
4.525
4.546
4.493
4.546
40,417,568
+0.02(+0.40%)
Feb 20, 2015
4.432
4.536
4.390
4.528
46,498,212
+0.09(+1.92%)
Feb 19, 2015
4.366
4.449
4.364
4.442
38,568,556
+0.07(+1.51%)
Feb 18, 2015
4.343
4.382
4.323
4.377
36,096,712
+0.02(+0.43%)
Feb 17, 2015
4.345
4.365
4.314
4.358
42,355,000
+0.01(+0.27%)
Feb 13, 2015
4.273
4.346
4.346
4.346
61,928,872
+0.11(+2.52%)
Feb 12, 2015
4.170
4.241
4.155
4.239
78,299,096
+0.14(+3.50%)
Feb 11, 2015
4.065
4.121
4.040
4.096
62,312,092
+0.05(+1.12%)
Feb 10, 2015
3.937
4.065
3.915
4.050
61,052,520
+0.19(+4.79%)
Feb 09, 2015
3.862
3.923
3.841
3.865
48,948,492
-0.04(-1.10%)
Feb 06, 2015
3.998
4.024
3.865
3.908
63,276,176
-0.07(-1.82%)
Feb 05, 2015
3.906
3.986
3.882
3.981
51,346,476
+0.10(+2.65%)
Feb 04, 2015
3.839
3.956
3.829
3.878
63,680,568
-0.01(-0.26%)
Feb 03, 2015
3.817
3.897
3.749
3.888
93,324,520
+0.10(+2.73%)
Feb 02, 2015
3.708
3.791
3.538
3.785
101,549,576
+0.10(+2.62%)
Jan 30, 2015
3.762
3.832
3.671
3.688
111,781,624
-0.09(-2.30%)
Jan 29, 2015
3.656
3.793
3.563
3.775
90,274,056
+0.11(+2.89%)
Jan 28, 2015
3.904
3.917
3.666
3.669
96,512,288
-0.06(-1.72%)
Jan 27, 2015
3.854
3.856
3.744
3.733
114,347,712
-0.31(-7.74%)
Jan 26, 2015
4.043
4.063
3.978
4.046
51,550,432
-0.01(-0.22%)
Jan 23, 2015
4.028
4.091
3.991
4.055
72,921,904
+0.03(+0.67%)
Jan 22, 2015
3.864
4.039
3.761
4.028
83,198,624
+0.21(+5.57%)
Jan 21, 2015
3.724
3.867
3.686
3.816
68,350,032
+0.06(+1.53%)
Jan 20, 2015
3.738
3.785
3.613
3.758
72,586,752
+0.08(+2.21%)
Jan 16, 2015
3.533
3.685
3.515
3.677
72,635,088
+0.13(+3.56%)
Jan 15, 2015
3.739
3.760
3.535
3.550
100,251,648
-0.15(-3.97%)
Jan 14, 2015
3.636
3.747
3.593
3.697
110,517,576
-0.06(-1.54%)
Jan 13, 2015
3.864
3.985
3.664
3.755
102,174,448
-0.00(-0.09%)
Jan 12, 2015
3.903
3.913
3.727
3.758
84,549,568
-0.12(-3.07%)
Jan 09, 2015
3.994
3.999
3.811
3.877
92,931,616
-0.08(-2.02%)
Jan 08, 2015
3.840
3.980
3.827
3.957
74,145,728
+0.21(+5.70%)
Jan 07, 2015
3.674
3.768
3.649
3.744
70,268,848
+0.14(+3.85%)
Jan 06, 2015
3.767
3.789
3.553
3.605
86,352,896
-0.15(-3.97%)
Jan 05, 2015
3.874
3.888
3.721
3.754
64,891,140
-0.18(-4.50%)
Jan 02, 2015
4.020
4.072
3.870
3.931
62,610,340
-0.03(-0.82%)
Dec 31, 2014
4.108
3.963
3.963
3.963
59,979,072
-0.13(-3.13%)
Dec 30, 2014
4.137
4.166
4.073
4.091
63,416,520
-0.09(-2.06%)
Dec 29, 2014
4.166
4.200
4.157
4.178
31,876,366
+0.00(+0.02%)
Dec 26, 2014
4.124
4.202
4.124
4.177
44,098,484
+0.08(+2.03%)
Dec 24, 2014
4.098
4.094
4.094
4.094
22,527,190
+0.01(+0.21%)
Dec 23, 2014
4.170
4.171
4.065
4.085
59,357,964
-0.04(-0.96%)
Dec 22, 2014
4.075
4.128
4.067
4.125
56,457,532
+0.04(+0.92%)
Dec 19, 2014
4.054
4.143
4.026
4.087
79,324,240
+0.05(+1.12%)
Dec 18, 2014
3.931
4.042
3.900
4.042
95,594,424
+0.28(+7.33%)
Dec 17, 2014
3.581
3.800
3.568
3.766
93,546,328
+0.19(+5.37%)
Dec 16, 2014
3.686
3.850
3.572
3.574
108,683,392
-0.19(-4.96%)
Dec 15, 2014
3.935
3.978
3.722
3.761
120,716,488
-0.12(-2.99%)
Dec 12, 2014
3.892
4.028
3.876
3.877
78,789,744
-0.13(-3.31%)
Dec 11, 2014
3.985
4.148
3.982
4.009
69,622,640
+0.06(+1.57%)
Dec 10, 2014
4.124
4.154
3.929
3.948
68,694,320
-0.20(-4.84%)
Dec 09, 2014
3.963
4.155
3.921
4.149
87,438,456
+0.04(+0.97%)
Dec 08, 2014
4.165
4.221
4.043
4.109
86,553,448
-0.09(-2.16%)
Dec 05, 2014
4.221
4.238
4.172
4.199
58,216,108
+0.00(+0.07%)
Dec 04, 2014
4.190
4.247
4.146
4.197
78,809,736
-0.01(-0.30%)
Dec 03, 2014
4.201
4.221
4.126
4.209
67,590,496
+0.04(+0.91%)
Dec 02, 2014
4.147
4.203
4.118
4.171
66,372,740
+0.04(+1.07%)
Dec 01, 2014
4.246
4.266
4.084
4.127
79,970,536
-0.16(-3.69%)
Nov 28, 2014
4.256
4.307
4.246
4.285
37,181,308
+0.06(+1.49%)
Nov 26, 2014
4.151
4.222
4.222
4.222
54,119,004
+0.08(+2.04%)
Nov 25, 2014
4.139
4.176
4.107
4.138
77,332,976
+0.01(+0.33%)
Nov 24, 2014
4.060
4.126
4.049
4.124
64,556,224
+0.09(+2.26%)
Nov 21, 2014
4.110
4.120
3.988
4.033
78,359,560
+0.03(+0.72%)
Nov 20, 2014
3.899
4.012
3.890
4.004
50,895,032
+0.05(+1.33%)
Nov 19, 2014
3.991
3.991
3.896
3.952
76,191,008
-0.05(-1.27%)
Nov 18, 2014
3.927
4.020
3.927
4.003
57,237,556
+0.09(+2.24%)
Nov 17, 2014
3.924
3.951
3.861
3.915
72,417,040
-0.04(-0.94%)
Nov 14, 2014
3.914
3.952
3.874
3.952
58,823,280
+0.04(+0.92%)
Nov 13, 2014
3.887
3.959
3.862
3.916
93,301,048
+0.05(+1.28%)
Nov 12, 2014
3.800
3.878
3.800
3.866
49,278,520
+0.02(+0.55%)
Nov 11, 2014
3.814
3.845
3.783
3.845
54,078,552
+0.04(+0.95%)
Nov 10, 2014
3.775
3.826
3.746
3.809
52,956,924
+0.04(+1.02%)
Nov 07, 2014
3.802
3.806
3.713
3.770
56,771,692
-0.01(-0.25%)
Nov 06, 2014
3.741
3.784
3.698
3.779
49,774,068
+0.03(+0.86%)
Nov 05, 2014
3.817
3.821
3.708
3.747
71,044,976
-0.00(-0.01%)
Nov 04, 2014
3.746
3.775
3.669
3.748
70,968,344
-0.04(-1.06%)
Nov 03, 2014
3.768
3.814
3.754
3.788
72,217,232
+0.04(+1.03%)
Oct 31, 2014
3.782
3.787
3.714
3.749
90,407,904
+0.15(+4.12%)
Oct 30, 2014
3.531
3.622
3.507
3.601
82,931,872
+0.02(+0.63%)
Oct 29, 2014
3.585
3.605
3.503
3.578
91,933,896
-0.04(-1.20%)
Oct 28, 2014
3.509
3.622
3.504
3.622
81,665,304
+0.15(+4.47%)
Oct 27, 2014
3.436
3.482
3.454
3.467
70,876,520
+0.01(+0.38%)
Oct 24, 2014
3.391
3.462
3.355
3.454
87,470,248
+0.08(+2.30%)
Oct 23, 2014
3.326
3.428
3.309
3.376
87,134,504
+0.15(+4.57%)
Oct 22, 2014
3.310
3.323
3.222
3.229
96,394,072
-0.05(-1.55%)
Oct 21, 2014
3.151
3.280
3.131
3.280
108,519,536
+0.24(+7.82%)
Oct 20, 2014
2.905
3.047
2.892
3.042
79,217,568
+0.13(+4.31%)
Oct 17, 2014
2.911
2.990
2.862
2.916
135,487,408
+0.11(+3.91%)
Oct 16, 2014
2.672
2.872
2.670
2.806
172,221,920
-0.04(-1.55%)
Oct 15, 2014
2.777
2.889
2.653
2.851
248,557,728
-0.06(-2.14%)
Oct 14, 2014
2.967
3.021
2.885
2.913
190,036,448
+0.01(+0.18%)
Oct 13, 2014
3.038
3.106
2.902
2.907
140,024,688
-0.14(-4.68%)
Oct 10, 2014
3.239
3.297
3.050
3.050
151,942,864
-0.25(-7.49%)
Oct 09, 2014
3.456
3.481
3.283
3.297
114,152,688
-0.17(-4.98%)
Oct 08, 2014
3.287
3.500
3.225
3.470
109,208,328
+0.19(+5.78%)
Oct 07, 2014
3.376
3.405
3.278
3.280
83,277,192
-0.14(-4.23%)
Oct 06, 2014
3.475
3.504
3.393
3.425
75,474,504
-0.02(-0.68%)
Oct 03, 2014
3.406
3.488
3.372
3.449
78,774,320
+0.10(+3.01%)
Oct 02, 2014
3.346
3.379
3.221
3.348
111,742,160
-0.00(-0.05%)
Oct 01, 2014
3.490
3.497
3.317
3.349
109,397,336
-0.17(-4.79%)
Sep 30, 2014
3.534
3.572
3.469
3.518
79,010,080
+0.01(+0.37%)
Sep 29, 2014
3.411
3.531
3.405
3.505
58,709,888
-0.01(-0.34%)
Sep 26, 2014
3.443
3.534
3.425
3.517
75,965,528
+0.11(+3.20%)
Sep 25, 2014
3.601
3.615
3.404
3.408
109,068,376
-0.23(-6.35%)
Sep 24, 2014
3.532
3.641
3.500
3.639
59,731,280
+0.11(+3.24%)
Sep 23, 2014
3.511
3.573
3.502
3.524
51,642,668
-0.03(-0.87%)
Sep 22, 2014
3.630
3.630
3.508
3.555
55,472,584
-0.10(-2.72%)
Sep 19, 2014
3.712
3.712
3.612
3.654
56,467,196
-0.01(-0.22%)
Sep 18, 2014
3.616
3.664
3.604
3.663
40,759,796
+0.08(+2.15%)
Sep 17, 2014
3.564
3.631
3.521
3.585
58,177,404
+0.02(+0.49%)
Sep 16, 2014
3.437
3.586
3.428
3.568
65,027,944
+0.09(+2.70%)
Sep 15, 2014
3.591
3.593
3.444
3.474
65,832,460
-0.11(-3.01%)
Sep 12, 2014
3.627
3.629
3.546
3.582
58,279,112
-0.06(-1.58%)
Sep 11, 2014
3.597
3.641
3.556
3.639
61,129,368
-0.00(-0.08%)
Sep 10, 2014
3.572
3.648
3.546
3.642
37,102,540
+0.08(+2.32%)
Sep 09, 2014
3.648
3.689
3.537
3.559
66,290,752
-0.09(-2.43%)
Sep 08, 2014
3.629
3.675
3.598
3.648
36,325,984
+0.02(+0.50%)
Sep 05, 2014
3.591
3.633
3.535
3.630
42,657,712
+0.06(+1.55%)
Sep 04, 2014
3.610
3.664
3.547
3.574
42,055,980
-0.01(-0.32%)
Sep 03, 2014
3.675
3.677
3.565
3.586
42,344,072
-0.06(-1.72%)
Sep 02, 2014
3.646
3.651
3.604
3.648
32,945,310
+0.03(+0.83%)
Aug 29, 2014
3.603
3.618
3.618
3.618
26,780,386
+0.04(+1.17%)
Aug 28, 2014
3.555
3.590
3.541
3.576
33,252,216
-0.01(-0.41%)
Aug 27, 2014
3.593
3.602
3.569
3.591
18,810,406
+0.00(+0.01%)
Aug 26, 2014
3.593
3.600
3.564
3.591
21,380,414
+0.01(+0.34%)
Aug 25, 2014
3.591
3.607
3.552
3.578
34,828,644
+0.04(+1.11%)
Aug 22, 2014
3.526
3.566
3.505
3.539
39,388,120
+0.01(+0.39%)
Aug 21, 2014
3.511
3.528
3.492
3.525
34,796,380
+0.02(+0.57%)
Aug 20, 2014
3.493
3.524
3.485
3.505
36,252,160
+0.00(+0.00%)
Aug 19, 2014
3.470
3.509
3.464
3.505
40,354,256
+0.06(+1.72%)
Aug 18, 2014
3.417
3.454
3.406
3.446
40,684,964
+0.08(+2.42%)
Aug 15, 2014
3.372
3.389
3.275
3.365
79,991,616
+0.05(+1.36%)
Aug 14, 2014
3.280
3.321
3.269
3.319
52,800,964
+0.05(+1.54%)
Aug 13, 2014
3.209
3.271
3.202
3.269
41,646,700
+0.10(+3.25%)
Aug 12, 2014
3.162
3.193
3.120
3.166
46,590,224
-0.01(-0.23%)
Aug 11, 2014
3.151
3.201
3.147
3.173
38,114,736
+0.06(+1.81%)
Aug 08, 2014
3.068
3.121
3.026
3.117
63,776,496
+0.07(+2.13%)
Aug 07, 2014
3.121
3.141
3.019
3.052
78,779,048
-0.03(-0.96%)
Aug 06, 2014
3.029
3.137
3.022
3.082
61,119,628
-0.01(-0.17%)
Aug 05, 2014
3.125
3.149
3.045
3.087
85,137,728
-0.07(-2.34%)
Aug 04, 2014
3.118
3.197
3.083
3.161
73,784,168
+0.06(+2.05%)
Aug 01, 2014
3.114
3.164
3.036
3.097
88,438,720
-0.04(-1.15%)
Jul 31, 2014
3.253
3.269
3.118
3.134
71,118,480
-0.20(-6.09%)
Jul 30, 2014
3.351
3.370
3.297
3.337
55,183,580
+0.04(+1.20%)
Jul 29, 2014
3.335
3.357
3.288
3.297
40,603,960
-0.02(-0.50%)
Jul 28, 2014
3.319
3.339
3.238
3.314
47,114,496
+0.00(+0.12%)
Jul 25, 2014
3.303
3.325
3.259
3.310
47,588,452
-0.04(-1.23%)
Jul 24, 2014
3.380
3.391
3.336
3.351
44,862,680
-0.01(-0.35%)
Jul 23, 2014
3.331
3.373
3.316
3.363
52,415,068
+0.06(+1.87%)
Jul 22, 2014
3.284
3.313
3.272
3.301
54,944,772
+0.06(+1.98%)
Jul 21, 2014
3.226
3.252
3.193
3.237
48,579,844
-0.01(-0.36%)
Jul 18, 2014
3.155
3.254
3.139
3.249
59,940,136
+0.15(+4.73%)
Jul 17, 2014
3.204
3.239
3.071
3.102
82,269,568
-0.13(-3.99%)
Jul 16, 2014
3.263
3.272
3.221
3.231
54,404,368
+0.04(+1.13%)
Jul 15, 2014
3.242
3.251
3.124
3.195
75,909,440
-0.03(-1.05%)
Jul 14, 2014
3.210
3.248
3.196
3.228
54,834,920
+0.06(+1.91%)
Jul 11, 2014
3.132
3.169
3.106
3.168
62,369,160
+0.05(+1.74%)
Jul 10, 2014
3.022
3.148
3.009
3.114
63,135,660
-0.03(-0.94%)
Jul 09, 2014
3.097
3.149
3.070
3.143
70,113,216
+0.07(+2.26%)
Jul 08, 2014
3.170
3.175
3.033
3.074
77,689,216
-0.11(-3.49%)
Jul 07, 2014
3.204
3.217
3.170
3.185
44,950,376
-0.03(-0.96%)
Jul 03, 2014
3.187
3.216
3.216
3.216
33,115,214
+0.06(+1.92%)
Jul 02, 2014
3.147
3.171
3.138
3.155
41,892,148
+0.01(+0.39%)
Jul 01, 2014
3.071
3.166
3.069
3.143
33,832,480
+0.10(+3.36%)
Jun 30, 2014
3.024
3.064
3.016
3.041
27,799,492
+0.02(+0.74%)
Jun 27, 2014
2.977
3.027
2.975
3.018
37,839,064
+0.03(+0.99%)
Jun 26, 2014
2.989
2.989
2.918
2.989
44,846,228
+0.01(+0.27%)
Jun 25, 2014
2.906
2.997
2.905
2.981
43,278,828
+0.05(+1.84%)
Jun 24, 2014
2.935
3.008
2.902
2.927
82,106,384
-0.01(-0.28%)
Jun 23, 2014
2.931
2.938
2.910
2.935
35,562,176
+0.00(+0.11%)
Jun 20, 2014
2.928
2.943
2.911
2.932
29,001,994
+0.01(+0.36%)
Jun 19, 2014
2.943
2.948
2.885
2.921
54,278,960
-0.01(-0.39%)
Jun 18, 2014
2.892
2.941
2.839
2.933
58,090,760
+0.05(+1.82%)
Jun 17, 2014
2.872
2.904
2.856
2.880
48,992,100
+0.00(+0.14%)
Jun 16, 2014
2.857
2.901
2.835
2.876
46,061,664
+0.01(+0.37%)
Jun 13, 2014
2.883
2.890
2.833
2.866
36,902,964
+0.02(+0.69%)
Jun 12, 2014
2.905
2.914
2.813
2.846
61,810,032
-0.08(-2.62%)
Jun 11, 2014
2.894
2.936
2.888
2.922
49,693,300
-0.00(-0.15%)
Jun 10, 2014
2.902
2.929
2.893
2.927
37,236,752
+0.01(+0.39%)
Jun 06, 2014
2.903
2.918
2.883
2.916
40,593,264
+0.05(+1.62%)
Jun 05, 2014
2.805
2.884
2.776
2.869
90,232,720
+0.07(+2.60%)
Jun 04, 2014
2.745
2.810
2.733
2.796
53,939,168
+0.03(+1.06%)
Jun 03, 2014
2.743
2.780
2.733
2.767
48,616,180
-0.00(-0.15%)
Jun 02, 2014
2.789
2.791
2.718
2.771
51,821,004
-0.01(-0.25%)
May 30, 2014
2.781
2.792
2.735
2.778
58,103,552
-0.00(-0.09%)
May 29, 2014
2.756
2.781
2.739
2.781
44,695,220
+0.06(+2.03%)
May 28, 2014
2.749
2.761
2.719
2.725
60,685,588
-0.03(-0.95%)
May 27, 2014
2.689
2.752
2.681
2.751
60,657,892
+0.10(+3.76%)
May 23, 2014
2.605
2.652
2.652
2.652
48,748,800
+0.04(+1.64%)
May 22, 2014
2.569
2.614
2.558
2.609
49,934,904
+0.05(+1.84%)
May 21, 2014
2.503
2.565
2.500
2.562
63,280,836
+0.07(+2.82%)
May 20, 2014
2.516
2.542
2.460
2.491
83,109,080
-0.03(-1.10%)
May 19, 2014
2.444
2.529
2.433
2.519
61,755,724
+0.05(+2.14%)
May 16, 2014
2.426
2.471
2.379
2.466
73,249,400
+0.05(+1.86%)
May 15, 2014
2.476
2.489
2.373
2.421
103,210,672
-0.06(-2.31%)
May 14, 2014
2.495
2.523
2.461
2.478
50,474,488
-0.04(-1.49%)
May 13, 2014
2.520
2.546
2.502
2.516
60,268,200
+0.01(+0.21%)
May 12, 2014
2.437
2.514
2.430
2.511
65,249,380
+0.12(+4.87%)
May 09, 2014
2.364
2.399
2.317
2.394
80,180,216
+0.03(+1.17%)
May 08, 2014
2.351
2.453
2.334
2.366
112,162,768
-0.01(-0.34%)
May 07, 2014
2.414
2.418
2.291
2.374
134,043,040
-0.02(-0.90%)
May 06, 2014
2.481
2.485
2.393
2.396
82,730,520
-0.10(-3.87%)
May 05, 2014
2.411
2.494
2.393
2.492
59,329,060
+0.03(+1.42%)
May 02, 2014
2.491
2.507
2.437
2.457
77,878,176
-0.01(-0.49%)
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.