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
Clearsign Combustion
(NQ:
CLIR
)
0.7610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 28, 2017
3.550
3.600
3.400
3.450
48,149
-0.05(-1.43%)
Apr 27, 2017
3.500
3.600
3.500
3.500
22,543
+0.00(+0.00%)
Apr 26, 2017
3.500
3.600
3.300
3.500
29,321
-0.05(-1.41%)
Apr 25, 2017
3.600
3.600
3.500
3.550
60,642
-0.05(-1.39%)
Apr 24, 2017
3.650
3.650
3.550
3.600
40,927
+0.00(+0.00%)
Apr 21, 2017
3.600
3.650
3.600
3.600
12,767
+0.00(+0.00%)
Apr 20, 2017
3.700
3.700
3.600
3.600
12,097
-0.10(-2.70%)
Apr 19, 2017
3.700
3.700
3.500
3.700
36,311
+0.15(+4.23%)
Apr 18, 2017
3.600
3.650
3.500
3.550
22,421
+0.00(+0.00%)
Apr 17, 2017
3.700
3.700
3.500
3.550
20,909
-0.12(-3.40%)
Apr 13, 2017
3.650
3.720
3.550
3.675
30,439
-0.03(-0.68%)
Apr 12, 2017
3.700
3.700
3.550
3.700
28,844
+0.05(+1.37%)
Apr 11, 2017
3.650
3.775
3.600
3.650
36,199
+0.05(+1.39%)
Apr 10, 2017
3.650
3.850
3.600
3.600
53,006
-0.10(-2.70%)
Apr 07, 2017
3.750
3.800
3.650
3.700
19,278
+0.00(+0.00%)
Apr 06, 2017
3.600
3.750
3.600
3.700
29,180
+0.05(+1.37%)
Apr 05, 2017
3.750
3.750
3.600
3.650
21,371
+0.00(+0.00%)
Apr 04, 2017
3.650
3.750
3.600
3.650
36,956
+0.00(+0.00%)
Apr 03, 2017
3.950
3.950
3.650
3.650
55,685
-0.25(-6.41%)
Mar 31, 2017
3.750
3.950
3.750
3.900
39,616
+0.05(+1.30%)
Mar 30, 2017
3.650
3.850
3.550
3.850
33,676
+0.20(+5.48%)
Mar 29, 2017
3.600
3.700
3.575
3.650
25,121
+0.00(+0.00%)
Mar 28, 2017
3.750
3.750
3.650
3.650
58,403
-0.15(-3.95%)
Mar 27, 2017
3.750
3.900
3.550
3.800
136,717
+0.05(+1.33%)
Mar 24, 2017
4.000
4.000
3.711
3.750
83,109
-0.15(-3.85%)
Mar 23, 2017
3.950
3.954
3.850
3.900
54,556
+0.00(+0.00%)
Mar 22, 2017
3.800
3.950
3.600
3.900
145,538
+0.15(+4.00%)
Mar 21, 2017
3.900
4.055
3.600
3.750
193,505
+0.00(+0.00%)
Mar 20, 2017
3.750
3.950
3.650
3.750
68,289
+0.20(+5.63%)
Mar 17, 2017
3.600
3.800
3.550
3.550
141,316
+0.00(+0.00%)
Mar 16, 2017
3.700
3.700
3.395
3.550
82,728
-0.05(-1.39%)
Mar 15, 2017
3.650
3.650
3.600
3.600
40,331
+0.00(+0.00%)
Mar 14, 2017
3.650
3.750
3.600
3.600
19,225
-0.10(-2.70%)
Mar 13, 2017
3.650
3.800
3.650
3.700
25,773
+0.00(+0.00%)
Mar 10, 2017
3.700
3.800
3.700
3.700
11,172
+0.00(+0.00%)
Mar 09, 2017
3.550
3.800
3.550
3.700
20,912
+0.10(+2.78%)
Mar 08, 2017
3.650
3.650
3.550
3.600
69,663
-0.05(-1.37%)
Mar 07, 2017
3.750
3.839
3.650
3.650
32,274
-0.08(-2.01%)
Mar 06, 2017
3.600
3.750
3.500
3.725
68,405
+0.02(+0.68%)
Mar 03, 2017
3.800
3.842
3.450
3.700
83,443
-0.10(-2.63%)
Mar 02, 2017
4.000
4.000
3.800
3.800
30,762
-0.15(-3.80%)
Mar 01, 2017
3.950
4.150
3.800
3.950
93,436
+0.05(+1.28%)
Feb 28, 2017
3.950
4.000
3.850
3.900
53,696
-0.10(-2.50%)
Feb 27, 2017
3.950
4.000
3.900
4.000
25,435
+0.10(+2.56%)
Feb 24, 2017
4.000
4.200
3.850
3.900
122,995
-0.20(-4.88%)
Feb 23, 2017
4.400
4.400
4.000
4.100
105,883
-0.25(-5.75%)
Feb 22, 2017
4.600
4.600
4.350
4.350
106,533
-0.20(-4.40%)
Feb 21, 2017
4.550
4.550
4.450
4.550
111,094
+0.15(+3.41%)
Feb 17, 2017
4.400
4.400
4.400
0
+0.15(+3.53%)
Feb 16, 2017
3.900
4.325
3.861
4.250
250,585
+0.35(+8.97%)
Feb 15, 2017
3.850
3.905
3.725
3.900
160,005
+0.06(+1.45%)
Feb 14, 2017
3.840
3.844
3.550
3.844
139,356
+0.24(+6.79%)
Feb 13, 2017
3.600
3.700
3.500
3.600
48,574
+0.00(+0.00%)
Feb 10, 2017
3.550
3.600
3.500
3.600
23,529
+0.05(+1.41%)
Feb 09, 2017
3.550
3.600
3.450
3.550
69,285
+0.05(+1.43%)
Feb 08, 2017
3.250
3.600
3.250
3.500
78,138
+0.15(+4.48%)
Feb 07, 2017
3.150
3.400
3.150
3.350
55,480
+0.20(+6.35%)
Feb 06, 2017
3.050
3.150
3.050
3.150
29,722
+0.05(+1.61%)
Feb 03, 2017
3.150
3.150
3.100
3.100
30,771
-0.05(-1.59%)
Feb 02, 2017
3.050
3.150
3.050
3.150
32,206
+0.05(+1.61%)
Feb 01, 2017
3.050
3.150
3.050
3.100
32,792
+0.05(+1.64%)
Jan 31, 2017
3.100
3.100
3.040
3.050
22,192
-0.05(-1.61%)
Jan 30, 2017
3.150
3.150
3.000
3.100
48,538
-0.05(-1.59%)
Jan 27, 2017
3.200
3.200
3.050
3.150
76,221
-0.10(-3.08%)
Jan 26, 2017
3.400
3.440
3.250
3.250
22,966
-0.10(-2.99%)
Jan 25, 2017
3.200
3.400
3.200
3.350
38,230
+0.10(+3.08%)
Jan 24, 2017
3.200
3.350
3.200
3.250
38,451
+0.05(+1.56%)
Jan 23, 2017
3.350
3.400
3.200
3.200
68,758
-0.15(-4.48%)
Jan 20, 2017
3.450
3.550
3.350
3.350
26,858
-0.10(-2.90%)
Jan 19, 2017
3.450
3.500
3.250
3.450
13,140
+0.00(+0.00%)
Jan 18, 2017
3.550
3.550
3.400
3.450
28,532
-0.05(-1.43%)
Jan 17, 2017
3.600
3.700
3.450
3.500
76,337
-0.15(-4.11%)
Jan 13, 2017
3.650
3.650
3.650
0
+0.20(+5.80%)
Jan 12, 2017
3.300
3.550
3.225
3.450
65,214
+0.10(+2.99%)
Jan 11, 2017
3.450
3.550
3.350
3.350
81,939
-0.10(-2.90%)
Jan 10, 2017
3.450
3.500
3.400
3.450
260,957
+0.05(+1.47%)
Jan 09, 2017
3.450
3.500
3.400
3.400
10,373
-0.10(-2.86%)
Jan 06, 2017
3.550
3.600
3.350
3.500
63,009
+0.05(+1.45%)
Jan 05, 2017
3.250
3.500
3.200
3.450
100,516
+0.25(+7.81%)
Jan 04, 2017
3.350
3.505
3.200
3.200
102,172
-0.20(-5.88%)
Jan 03, 2017
3.400
3.645
3.350
3.400
25,474
+0.00(+0.00%)
Dec 30, 2016
3.400
3.400
3.400
0
-0.15(-4.23%)
Dec 29, 2016
3.700
3.750
3.500
3.550
77,090
-0.15(-4.05%)
Dec 28, 2016
3.950
3.950
3.700
3.700
24,038
-0.15(-3.90%)
Dec 27, 2016
3.750
3.950
3.700
3.850
60,404
-0.10(-2.53%)
Dec 23, 2016
3.950
3.950
3.950
0
-0.05(-1.25%)
Dec 22, 2016
3.950
4.000
3.850
4.000
36,927
+0.10(+2.56%)
Dec 21, 2016
3.900
4.000
3.900
3.900
52,920
-0.10(-2.50%)
Dec 20, 2016
3.900
4.000
3.850
4.000
48,033
+0.10(+2.56%)
Dec 19, 2016
3.850
3.950
3.850
3.900
68,586
+0.00(+0.00%)
Dec 16, 2016
3.600
3.950
3.500
3.900
147,404
+0.25(+6.85%)
Dec 15, 2016
3.650
3.650
3.550
3.650
61,141
-0.05(-1.35%)
Dec 14, 2016
3.650
3.850
3.600
3.700
300,280
+0.03(+0.68%)
Dec 13, 2016
3.850
3.900
3.650
3.675
265,658
-0.23(-5.77%)
Dec 12, 2016
3.900
3.900
3.500
3.900
335,013
-0.05(-1.27%)
Dec 09, 2016
3.950
3.975
3.800
3.950
116,656
+0.00(+0.00%)
Dec 08, 2016
4.000
4.050
3.950
3.950
75,069
-0.05(-1.25%)
Dec 07, 2016
3.900
4.100
3.900
4.000
98,348
+0.15(+3.90%)
Dec 06, 2016
3.850
3.925
3.800
3.850
41,274
-0.05(-1.28%)
Dec 05, 2016
3.850
4.000
3.850
3.900
39,531
-0.10(-2.50%)
Dec 02, 2016
4.000
4.150
4.000
4.000
26,850
-0.05(-1.23%)
Dec 01, 2016
3.900
4.150
3.900
4.050
66,608
+0.05(+1.25%)
Nov 30, 2016
4.000
4.050
3.950
4.000
21,448
+0.00(+0.00%)
Nov 29, 2016
4.100
4.200
3.850
4.000
64,574
-0.05(-1.23%)
Nov 28, 2016
4.150
4.255
4.050
4.050
19,214
-0.05(-1.22%)
Nov 25, 2016
4.150
4.350
4.100
4.100
29,755
-0.15(-3.53%)
Nov 23, 2016
4.250
4.250
4.250
0
+0.05(+1.19%)
Nov 22, 2016
4.400
4.400
4.200
4.200
16,102
-0.10(-2.33%)
Nov 21, 2016
4.400
4.575
4.250
4.300
94,422
-0.15(-3.37%)
Nov 18, 2016
4.450
4.500
4.303
4.450
82,792
+0.05(+1.14%)
Nov 17, 2016
4.400
4.900
4.300
4.400
152,855
+0.00(+0.00%)
Nov 16, 2016
4.400
4.400
4.350
4.400
27,850
+0.05(+1.15%)
Nov 15, 2016
3.900
4.375
3.900
4.350
41,171
-0.05(-1.14%)
Nov 14, 2016
4.250
4.400
4.150
4.400
113,339
+0.20(+4.76%)
Nov 11, 2016
4.150
4.245
4.100
4.200
46,463
+0.00(+0.00%)
Nov 10, 2016
4.200
4.250
4.050
4.200
88,585
+0.10(+2.44%)
Nov 09, 2016
4.350
4.350
3.950
4.100
236,926
-0.45(-9.89%)
Nov 08, 2016
4.500
4.600
4.450
4.550
44,392
+0.10(+2.25%)
Nov 07, 2016
4.600
4.700
4.450
4.450
71,057
+0.00(+0.00%)
Nov 04, 2016
4.750
4.800
4.300
4.450
75,953
-0.25(-5.32%)
Nov 03, 2016
4.900
5.155
4.600
4.700
70,448
-0.15(-3.09%)
Nov 02, 2016
5.150
5.250
4.850
4.850
60,285
-0.30(-5.83%)
Nov 01, 2016
5.300
5.350
5.150
5.150
17,347
-0.10(-1.90%)
Oct 31, 2016
5.350
5.450
5.250
5.250
14,525
-0.05(-0.94%)
Oct 28, 2016
5.450
5.500
5.300
5.300
15,336
-0.10(-1.85%)
Oct 27, 2016
5.300
5.625
5.300
5.400
39,703
+0.15(+2.86%)
Oct 26, 2016
5.450
5.700
5.250
5.250
22,338
-0.20(-3.67%)
Oct 25, 2016
5.750
5.800
5.350
5.450
61,851
-0.30(-5.22%)
Oct 24, 2016
5.350
5.850
5.350
5.750
77,581
+0.35(+6.48%)
Oct 21, 2016
5.500
5.650
5.300
5.400
38,299
-0.15(-2.70%)
Oct 20, 2016
5.550
5.750
5.400
5.550
79,833
+0.00(+0.00%)
Oct 19, 2016
5.650
5.700
5.500
5.550
45,029
-0.05(-0.89%)
Oct 18, 2016
5.350
5.800
5.350
5.600
52,856
+0.30(+5.66%)
Oct 17, 2016
5.550
5.550
5.200
5.300
16,197
-0.20(-3.64%)
Oct 14, 2016
5.650
5.660
5.450
5.500
49,155
-0.09(-1.61%)
Oct 13, 2016
5.670
5.670
5.460
5.590
30,769
-0.13(-2.27%)
Oct 12, 2016
5.950
5.950
5.620
5.720
27,070
-0.15(-2.56%)
Oct 11, 2016
5.980
5.990
5.870
5.870
16,867
-0.06(-1.01%)
Oct 10, 2016
5.990
6.120
5.920
5.930
131,267
-0.09(-1.50%)
Oct 07, 2016
6.100
6.100
5.900
6.020
20,590
-0.03(-0.50%)
Oct 06, 2016
6.080
6.080
5.990
6.050
12,214
-0.03(-0.49%)
Oct 05, 2016
6.050
6.080
5.890
6.080
22,541
+0.11(+1.84%)
Oct 04, 2016
5.880
6.130
5.860
5.970
35,596
+0.05(+0.84%)
Oct 03, 2016
6.050
6.050
5.900
5.920
32,435
-0.08(-1.33%)
Sep 30, 2016
6.000
6.100
5.940
6.000
53,396
-0.02(-0.33%)
Sep 29, 2016
6.000
6.140
5.880
6.020
52,415
+0.06(+1.01%)
Sep 28, 2016
5.820
5.990
5.670
5.960
84,441
+0.09(+1.53%)
Sep 27, 2016
5.912
5.912
5.700
5.870
30,024
-0.01(-0.17%)
Sep 26, 2016
5.870
6.000
5.780
5.880
60,329
-0.11(-1.84%)
Sep 23, 2016
6.100
6.130
5.870
5.990
90,939
-0.10(-1.64%)
Sep 22, 2016
6.000
6.120
5.972
6.090
37,771
+0.09(+1.50%)
Sep 21, 2016
5.730
6.237
5.645
6.000
134,951
+0.30(+5.26%)
Sep 20, 2016
5.770
5.780
5.530
5.700
17,876
-0.07(-1.21%)
Sep 19, 2016
5.760
5.800
5.720
5.770
48,186
-0.01(-0.17%)
Sep 16, 2016
5.670
5.800
5.510
5.780
120,565
+0.23(+4.08%)
Sep 15, 2016
5.560
5.680
5.370
5.553
33,478
+0.12(+2.27%)
Sep 14, 2016
5.500
5.622
5.290
5.430
60,662
+0.10(+1.88%)
Sep 13, 2016
5.480
5.480
5.110
5.330
43,252
-0.22(-3.96%)
Sep 12, 2016
5.400
5.570
5.100
5.550
55,431
+0.11(+2.02%)
Sep 09, 2016
5.590
5.590
5.350
5.440
44,089
-0.14(-2.51%)
Sep 08, 2016
5.600
5.650
5.550
5.580
38,239
-0.07(-1.24%)
Sep 07, 2016
5.550
5.690
5.440
5.650
95,558
+0.06(+1.07%)
Sep 06, 2016
5.600
5.620
5.400
5.590
38,531
+0.14(+2.57%)
Sep 02, 2016
5.480
5.450
5.450
5.450
72,500
+0.08(+1.49%)
Sep 01, 2016
5.020
5.540
5.020
5.370
129,176
+0.30(+5.92%)
Aug 31, 2016
4.850
5.180
4.750
5.070
86,378
+0.25(+5.19%)
Aug 30, 2016
4.740
4.950
4.660
4.820
8,303
+0.03(+0.63%)
Aug 29, 2016
4.650
4.840
4.600
4.790
32,649
+0.11(+2.35%)
Aug 26, 2016
4.730
4.870
4.671
4.680
16,327
-0.16(-3.31%)
Aug 25, 2016
4.980
5.140
4.760
4.840
63,173
-0.20(-3.97%)
Aug 24, 2016
4.710
5.125
4.580
5.040
110,530
+0.20(+4.13%)
Aug 23, 2016
4.500
5.030
4.420
4.840
81,990
+0.21(+4.54%)
Aug 22, 2016
4.380
4.645
4.053
4.630
46,748
+0.29(+6.68%)
Aug 19, 2016
4.350
4.350
4.280
4.340
37,908
-0.05(-1.14%)
Aug 18, 2016
4.410
4.500
4.310
4.390
70,854
-0.07(-1.57%)
Aug 17, 2016
4.600
4.600
4.390
4.460
50,599
-0.13(-2.83%)
Aug 16, 2016
4.820
4.820
4.560
4.590
38,971
-0.29(-5.94%)
Aug 15, 2016
4.830
4.955
4.710
4.880
139,236
+0.02(+0.41%)
Aug 12, 2016
4.820
4.926
4.770
4.860
45,839
-0.15(-2.99%)
Aug 11, 2016
4.760
5.080
4.760
5.010
156,228
+0.33(+7.05%)
Aug 10, 2016
5.072
5.100
4.680
4.680
50,888
-0.34(-6.77%)
Aug 09, 2016
5.050
5.090
4.930
5.020
39,011
-0.05(-0.99%)
Aug 08, 2016
5.200
5.200
5.005
5.070
23,513
-0.07(-1.36%)
Aug 05, 2016
4.890
5.210
4.886
5.140
61,274
+0.29(+5.98%)
Aug 04, 2016
4.470
5.207
4.470
4.850
232,951
+0.56(+13.05%)
Aug 03, 2016
4.260
4.290
4.110
4.290
35,715
+0.08(+1.90%)
Aug 02, 2016
4.144
4.220
3.979
4.210
42,348
+0.07(+1.69%)
Aug 01, 2016
4.200
4.290
4.124
4.140
10,301
-0.11(-2.59%)
Jul 29, 2016
4.220
4.270
4.020
4.250
31,620
-0.01(-0.23%)
Jul 28, 2016
4.190
4.260
4.000
4.260
57,228
+0.03(+0.71%)
Jul 27, 2016
4.210
4.270
4.150
4.230
31,376
+0.07(+1.68%)
Jul 26, 2016
4.225
4.225
4.000
4.160
79,053
-0.08(-2.00%)
Jul 25, 2016
4.270
4.290
4.220
4.245
19,930
-0.04(-1.05%)
Jul 22, 2016
4.350
4.390
4.260
4.290
35,996
-0.06(-1.38%)
Jul 21, 2016
4.300
4.480
4.200
4.350
23,431
-0.10(-2.25%)
Jul 20, 2016
4.390
4.478
4.321
4.450
18,323
+0.05(+1.14%)
Jul 19, 2016
4.410
4.490
4.360
4.400
17,998
-0.02(-0.45%)
Jul 18, 2016
4.570
4.600
4.420
4.420
49,758
-0.05(-1.12%)
Jul 15, 2016
4.515
4.600
4.460
4.470
49,609
-0.03(-0.67%)
Jul 14, 2016
4.510
4.600
4.410
4.500
44,600
-0.05(-1.10%)
Jul 13, 2016
4.625
4.667
4.520
4.550
23,902
-0.03(-0.66%)
Jul 12, 2016
4.810
4.926
4.550
4.580
61,870
-0.15(-3.17%)
Jul 11, 2016
4.690
4.860
4.610
4.730
69,877
+0.12(+2.60%)
Jul 08, 2016
4.700
4.580
4.510
4.610
40,449
+0.03(+0.66%)
Jul 07, 2016
4.640
4.740
4.580
4.580
57,204
-0.03(-0.65%)
Jul 05, 2016
4.920
4.920
4.610
4.610
29,492
-0.33(-6.68%)
Jul 01, 2016
4.960
4.940
4.940
4.940
23,100
-0.07(-1.40%)
Jun 30, 2016
5.000
5.120
4.990
5.010
23,242
-0.01(-0.20%)
Jun 29, 2016
4.980
5.184
4.980
5.020
14,680
-0.17(-3.28%)
Jun 28, 2016
5.000
5.210
4.920
5.190
26,281
+0.09(+1.76%)
Jun 27, 2016
4.870
5.410
4.870
5.100
69,529
+0.04(+0.79%)
Jun 24, 2016
5.060
5.100
4.751
5.060
43,700
+0.03(+0.60%)
Jun 23, 2016
5.000
5.200
4.880
5.030
37,795
+0.03(+0.60%)
Jun 22, 2016
4.860
5.190
4.860
5.000
43,902
+0.14(+2.88%)
Jun 21, 2016
5.134
5.134
4.650
4.860
61,783
-0.25(-4.89%)
Jun 20, 2016
5.120
5.300
5.050
5.110
36,152
+0.07(+1.39%)
Jun 17, 2016
5.100
5.311
5.035
5.040
15,429
+0.00(+0.00%)
Jun 16, 2016
4.970
5.200
4.884
5.040
53,267
-0.02(-0.40%)
Jun 15, 2016
5.290
5.580
5.000
5.060
87,826
-0.22(-4.17%)
Jun 14, 2016
4.920
5.350
4.885
5.280
156,652
+0.55(+11.63%)
Jun 13, 2016
4.920
4.950
4.720
4.730
14,934
-0.24(-4.83%)
Jun 10, 2016
4.930
4.980
4.780
4.970
17,746
+0.09(+1.84%)
Jun 09, 2016
4.750
4.920
4.750
4.880
17,681
+0.06(+1.35%)
Jun 08, 2016
4.500
4.860
4.430
4.815
232,124
+0.44(+9.93%)
Jun 07, 2016
4.420
4.551
4.320
4.380
29,231
-0.03(-0.68%)
Jun 06, 2016
4.330
4.590
4.310
4.410
65,023
+0.03(+0.68%)
Jun 03, 2016
4.240
4.510
4.240
4.380
35,523
+0.04(+0.92%)
Jun 02, 2016
4.350
4.490
4.236
4.340
32,215
-0.11(-2.47%)
Jun 01, 2016
4.010
4.490
4.000
4.450
41,275
+0.41(+10.15%)
May 31, 2016
3.950
4.050
3.850
4.040
48,977
+0.11(+2.80%)
May 27, 2016
3.880
3.930
3.930
3.930
14,600
-0.06(-1.50%)
May 26, 2016
3.980
4.050
3.870
3.990
15,767
+0.00(+0.00%)
May 25, 2016
4.000
4.050
3.980
3.990
12,862
+0.01(+0.25%)
May 24, 2016
3.990
4.150
3.960
3.980
17,111
-0.06(-1.49%)
May 23, 2016
3.960
4.080
3.960
4.040
31,993
+0.03(+0.75%)
May 20, 2016
4.009
4.100
3.950
4.010
26,153
+0.04(+1.01%)
May 19, 2016
3.990
4.020
3.790
3.970
34,850
+0.01(+0.25%)
May 18, 2016
4.290
4.290
3.960
3.960
85,911
-0.29(-6.82%)
May 17, 2016
4.220
4.420
4.220
4.250
21,189
-0.02(-0.47%)
May 16, 2016
4.280
4.440
4.250
4.270
18,947
-0.06(-1.39%)
May 13, 2016
4.600
4.630
4.230
4.330
32,218
-0.17(-3.78%)
May 12, 2016
4.340
4.640
4.280
4.500
26,716
+0.24(+5.63%)
May 11, 2016
4.320
4.470
4.260
4.260
16,884
-0.06(-1.39%)
May 10, 2016
4.270
4.490
4.250
4.320
19,086
+0.03(+0.70%)
May 09, 2016
4.365
4.640
4.270
4.290
20,126
-0.10(-2.28%)
May 06, 2016
4.430
4.700
4.370
4.390
31,050
-0.04(-0.90%)
May 05, 2016
4.490
4.630
4.350
4.430
16,130
-0.02(-0.45%)
May 04, 2016
4.440
4.790
4.310
4.450
44,088
-0.06(-1.33%)
May 03, 2016
4.430
4.540
4.320
4.510
20,038
-0.04(-0.88%)
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.