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
Assembly Biosciences
(NQ:
ASMB
)
14.28
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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 29, 2016
6.000
6.030
5.665
6.000
40,420
+0.11(+1.87%)
Apr 28, 2016
5.610
5.950
5.340
5.890
32,510
+0.22(+3.88%)
Apr 27, 2016
5.550
5.720
5.320
5.670
19,454
+0.06(+1.07%)
Apr 26, 2016
5.740
5.740
5.430
5.610
18,062
-0.14(-2.43%)
Apr 25, 2016
5.890
5.890
5.390
5.750
18,664
-0.12(-2.04%)
Apr 22, 2016
5.330
5.980
5.210
5.870
33,500
+0.54(+10.13%)
Apr 21, 2016
5.210
5.400
5.010
5.330
22,569
+0.22(+4.31%)
Apr 20, 2016
5.401
5.401
5.100
5.110
13,123
-0.21(-3.95%)
Apr 19, 2016
5.135
5.330
5.130
5.320
15,234
+0.03(+0.57%)
Apr 18, 2016
5.140
5.310
5.120
5.290
12,841
+0.10(+1.93%)
Apr 15, 2016
5.090
5.240
5.000
5.190
15,363
+0.06(+1.17%)
Apr 14, 2016
5.080
5.180
4.940
5.130
19,934
+0.04(+0.79%)
Apr 13, 2016
4.980
5.250
4.960
5.090
27,670
+0.18(+3.67%)
Apr 12, 2016
4.860
5.090
4.830
4.910
12,373
+0.04(+0.82%)
Apr 11, 2016
5.030
5.190
4.750
4.870
15,787
-0.13(-2.60%)
Apr 08, 2016
5.120
5.130
4.855
5.000
46,022
+0.00(+0.00%)
Apr 07, 2016
5.040
5.300
4.970
5.000
35,161
-0.05(-0.99%)
Apr 06, 2016
5.100
5.340
5.020
5.050
20,341
-0.06(-1.17%)
Apr 05, 2016
5.140
5.310
4.930
5.110
25,077
-0.02(-0.39%)
Apr 04, 2016
5.260
5.260
4.990
5.130
12,038
-0.08(-1.54%)
Apr 01, 2016
5.010
5.320
4.860
5.210
13,961
+0.19(+3.78%)
Mar 31, 2016
4.900
5.140
4.860
5.020
30,031
+0.14(+2.87%)
Mar 30, 2016
5.380
5.750
4.850
4.880
39,093
-0.40(-7.58%)
Mar 29, 2016
5.020
5.360
4.890
5.280
21,125
+0.27(+5.39%)
Mar 28, 2016
5.020
5.130
4.890
5.010
20,156
-0.03(-0.60%)
Mar 24, 2016
5.030
5.040
5.040
5.040
26,500
+0.00(+0.00%)
Mar 23, 2016
5.740
5.850
5.010
5.040
44,576
-0.68(-11.89%)
Mar 22, 2016
5.570
5.780
5.280
5.720
32,684
+0.15(+2.69%)
Mar 21, 2016
5.570
5.950
5.290
5.570
20,645
-0.03(-0.54%)
Mar 18, 2016
5.390
5.730
5.260
5.600
70,640
+0.23(+4.28%)
Mar 17, 2016
5.650
5.650
5.290
5.370
23,357
-0.27(-4.79%)
Mar 16, 2016
6.010
6.160
5.450
5.640
31,996
-0.36(-6.00%)
Mar 15, 2016
5.820
6.080
5.641
6.000
40,569
+0.18(+3.09%)
Mar 14, 2016
5.670
6.050
5.410
5.820
21,841
+0.18(+3.19%)
Mar 11, 2016
5.470
5.650
5.380
5.640
20,479
+0.24(+4.44%)
Mar 10, 2016
5.630
5.630
5.260
5.400
22,651
-0.20(-3.57%)
Mar 09, 2016
5.510
5.750
5.270
5.600
19,019
+0.15(+2.75%)
Mar 08, 2016
5.950
5.950
5.379
5.450
21,642
-0.55(-9.17%)
Mar 07, 2016
5.910
6.400
5.810
6.000
69,754
+0.09(+1.52%)
Mar 04, 2016
5.360
6.130
5.180
5.910
56,875
+0.58(+10.88%)
Mar 03, 2016
5.210
5.350
5.030
5.330
25,745
+0.13(+2.50%)
Mar 02, 2016
4.840
5.280
4.790
5.200
80,776
+0.44(+9.24%)
Mar 01, 2016
4.610
4.760
4.330
4.760
29,482
+0.22(+4.85%)
Feb 29, 2016
4.940
4.950
4.500
4.540
40,606
-0.41(-8.28%)
Feb 26, 2016
4.950
5.050
4.810
4.950
54,707
+0.04(+0.81%)
Feb 25, 2016
5.180
5.180
4.880
4.910
21,939
-0.27(-5.21%)
Feb 24, 2016
5.120
5.340
4.980
5.180
30,685
-0.01(-0.19%)
Feb 23, 2016
5.390
5.540
4.970
5.190
44,547
-0.18(-3.35%)
Feb 22, 2016
5.650
5.650
5.240
5.370
37,069
-0.22(-3.94%)
Feb 19, 2016
5.750
5.820
5.410
5.590
44,852
-0.21(-3.62%)
Feb 18, 2016
6.440
6.440
5.790
5.800
32,089
-0.56(-8.81%)
Feb 17, 2016
5.890
6.370
5.890
6.360
37,891
+0.47(+7.98%)
Feb 16, 2016
5.700
5.900
5.450
5.890
39,549
+0.46(+8.47%)
Feb 12, 2016
5.560
5.430
5.430
5.430
52,600
-0.07(-1.27%)
Feb 11, 2016
5.400
5.610
5.400
5.500
31,827
-0.02(-0.36%)
Feb 10, 2016
4.960
5.760
4.960
5.520
68,694
+0.57(+11.52%)
Feb 09, 2016
4.650
5.040
4.640
4.950
35,388
+0.23(+4.87%)
Feb 08, 2016
5.050
5.050
4.600
4.720
55,445
-0.38(-7.45%)
Feb 05, 2016
5.340
5.340
5.000
5.100
62,685
-0.28(-5.20%)
Feb 04, 2016
5.160
5.570
5.100
5.380
31,030
+0.19(+3.66%)
Feb 03, 2016
5.140
5.200
4.640
5.190
34,470
+0.07(+1.37%)
Feb 02, 2016
5.200
5.200
5.010
5.120
24,524
-0.15(-2.85%)
Feb 01, 2016
5.120
5.360
4.830
5.270
35,352
+0.15(+2.93%)
Jan 29, 2016
5.080
5.300
5.050
5.120
129,320
+0.04(+0.79%)
Jan 28, 2016
5.150
5.290
4.980
5.080
38,549
-0.04(-0.78%)
Jan 27, 2016
5.420
5.420
5.100
5.120
41,890
-0.31(-5.71%)
Jan 26, 2016
5.670
5.670
5.350
5.430
49,411
-0.19(-3.38%)
Jan 25, 2016
5.720
5.950
5.360
5.620
36,058
-0.14(-2.43%)
Jan 22, 2016
5.780
5.900
5.650
5.760
57,399
+0.07(+1.23%)
Jan 21, 2016
5.830
5.860
5.580
5.690
58,330
-0.14(-2.40%)
Jan 20, 2016
5.500
5.950
5.420
5.830
51,995
+0.23(+4.11%)
Jan 19, 2016
5.790
5.900
5.420
5.600
34,218
-0.05(-0.88%)
Jan 15, 2016
5.570
5.650
5.650
5.650
73,100
-0.09(-1.57%)
Jan 14, 2016
5.680
5.940
5.480
5.740
37,784
+0.02(+0.35%)
Jan 13, 2016
6.720
6.720
5.630
5.720
56,360
-1.04(-15.38%)
Jan 12, 2016
7.040
7.380
6.600
6.760
53,293
-0.27(-3.84%)
Jan 11, 2016
6.610
7.070
6.370
7.030
55,217
+0.42(+6.35%)
Jan 08, 2016
6.940
6.990
6.550
6.610
39,983
-0.31(-4.48%)
Jan 07, 2016
6.850
7.100
6.550
6.920
51,075
-0.07(-1.00%)
Jan 06, 2016
6.710
7.090
6.620
6.990
42,084
+0.15(+2.19%)
Jan 05, 2016
7.180
7.270
6.830
6.840
50,521
-0.35(-4.87%)
Jan 04, 2016
7.500
7.500
7.090
7.190
74,570
-0.32(-4.26%)
Dec 31, 2015
7.540
7.510
7.510
7.510
50,700
-0.04(-0.53%)
Dec 30, 2015
7.560
7.730
7.390
7.550
24,206
-0.05(-0.66%)
Dec 29, 2015
7.730
7.760
7.390
7.600
33,763
-0.10(-1.30%)
Dec 28, 2015
7.750
8.440
7.700
7.700
18,127
-0.05(-0.65%)
Dec 24, 2015
7.780
7.750
7.750
7.750
26,000
-0.05(-0.64%)
Dec 23, 2015
7.340
7.920
7.220
7.800
43,394
+0.48(+6.56%)
Dec 22, 2015
7.650
7.730
7.230
7.320
28,199
-0.33(-4.31%)
Dec 21, 2015
7.950
7.990
7.570
7.650
33,095
-0.23(-2.92%)
Dec 18, 2015
7.670
8.250
7.670
7.880
76,006
+0.16(+2.07%)
Dec 17, 2015
8.390
8.390
7.720
7.720
24,830
-0.69(-8.20%)
Dec 16, 2015
8.050
8.410
7.800
8.410
35,130
+0.38(+4.73%)
Dec 15, 2015
8.140
8.140
7.600
8.030
28,524
+0.19(+2.42%)
Dec 14, 2015
7.810
8.350
7.800
7.840
41,714
-0.06(-0.76%)
Dec 11, 2015
8.090
8.270
7.860
7.900
27,311
-0.41(-4.93%)
Dec 10, 2015
8.220
8.370
7.900
8.310
53,608
+0.06(+0.73%)
Dec 09, 2015
8.440
8.440
8.050
8.250
26,332
-0.19(-2.25%)
Dec 08, 2015
8.040
8.560
7.790
8.440
25,831
+0.33(+4.07%)
Dec 07, 2015
8.430
8.430
7.845
8.110
40,389
-0.37(-4.36%)
Dec 04, 2015
8.850
9.445
8.420
8.480
49,710
-0.41(-4.61%)
Dec 03, 2015
9.810
10.22
8.810
8.890
92,819
-0.92(-9.38%)
Dec 02, 2015
9.800
9.930
9.435
9.810
61,820
+0.04(+0.41%)
Dec 01, 2015
9.890
9.890
9.410
9.770
31,407
-0.06(-0.61%)
Nov 30, 2015
9.740
10.07
9.580
9.830
64,037
+0.10(+1.03%)
Nov 27, 2015
9.730
9.820
9.410
9.730
20,770
+0.03(+0.31%)
Nov 25, 2015
9.080
9.700
9.700
9.700
21,400
+0.56(+6.13%)
Nov 24, 2015
8.910
9.210
8.600
9.140
19,434
+0.19(+2.12%)
Nov 23, 2015
8.910
9.090
8.630
8.950
51,591
+0.07(+0.79%)
Nov 20, 2015
8.900
9.050
8.390
8.880
29,771
+0.04(+0.45%)
Nov 19, 2015
8.940
8.940
8.340
8.840
26,526
-0.08(-0.90%)
Nov 18, 2015
8.700
8.950
8.150
8.920
30,198
+0.55(+6.57%)
Nov 17, 2015
8.950
9.250
8.200
8.370
95,326
-0.56(-6.27%)
Nov 16, 2015
9.256
9.690
8.700
8.930
157,415
-0.51(-5.40%)
Nov 13, 2015
8.780
9.480
8.780
9.440
65,097
+0.62(+7.03%)
Nov 12, 2015
9.060
9.120
8.750
8.820
24,167
-0.35(-3.82%)
Nov 11, 2015
9.230
9.490
8.850
9.170
16,748
-0.14(-1.50%)
Nov 10, 2015
9.310
9.350
9.030
9.310
16,239
+0.00(+0.00%)
Nov 09, 2015
8.760
9.420
8.760
9.310
30,259
+0.22(+2.42%)
Nov 06, 2015
9.140
9.140
8.800
9.090
132,351
-0.15(-1.62%)
Nov 05, 2015
9.370
9.370
9.000
9.240
57,696
-0.14(-1.49%)
Nov 04, 2015
9.080
10.12
9.080
9.380
46,031
-0.34(-3.50%)
Nov 03, 2015
9.250
9.840
9.050
9.720
155,412
+0.44(+4.74%)
Nov 02, 2015
9.610
10.25
9.200
9.280
150,984
-0.32(-3.33%)
Oct 30, 2015
9.440
10.52
9.080
9.600
72,380
+0.17(+1.80%)
Oct 29, 2015
10.16
11.23
9.180
9.430
47,469
-0.71(-7.00%)
Oct 28, 2015
9.850
10.42
9.140
10.14
46,049
+0.30(+3.05%)
Oct 27, 2015
9.940
9.980
8.930
9.840
125,318
-0.14(-1.40%)
Oct 26, 2015
10.00
10.32
9.800
9.980
38,667
-0.03(-0.30%)
Oct 23, 2015
9.310
10.17
9.090
10.01
37,825
+0.82(+8.92%)
Oct 22, 2015
9.550
9.900
9.010
9.190
62,803
-0.29(-3.06%)
Oct 21, 2015
9.800
10.03
9.000
9.480
85,103
-0.25(-2.57%)
Oct 20, 2015
10.53
10.53
9.600
9.730
41,991
-0.76(-7.24%)
Oct 19, 2015
10.97
11.49
10.21
10.49
39,199
-0.47(-4.29%)
Oct 16, 2015
11.46
11.46
10.76
10.96
37,632
-0.43(-3.78%)
Oct 15, 2015
9.310
11.45
9.310
11.39
110,471
+2.05(+21.95%)
Oct 14, 2015
9.600
9.910
9.210
9.340
75,417
-0.19(-1.99%)
Oct 13, 2015
10.43
10.56
9.430
9.530
73,604
-0.92(-8.80%)
Oct 12, 2015
10.91
10.91
9.960
10.45
96,508
-0.42(-3.86%)
Oct 09, 2015
9.770
10.99
9.590
10.87
60,870
+1.14(+11.72%)
Oct 08, 2015
9.830
10.20
9.180
9.730
80,185
-0.17(-1.72%)
Oct 07, 2015
9.530
10.12
9.370
9.900
39,065
+0.42(+4.43%)
Oct 06, 2015
9.460
9.750
8.700
9.480
87,684
-0.09(-0.94%)
Oct 05, 2015
9.560
10.50
9.170
9.570
63,008
+0.02(+0.21%)
Oct 02, 2015
9.390
9.950
8.570
9.550
103,810
+0.00(+0.00%)
Oct 01, 2015
9.510
9.670
9.020
9.550
125,263
-0.01(-0.10%)
Sep 30, 2015
9.760
10.18
9.340
9.560
103,446
-0.02(-0.21%)
Sep 29, 2015
10.04
10.49
9.390
9.580
97,370
-0.42(-4.20%)
Sep 28, 2015
10.16
10.25
9.220
10.00
150,542
-0.26(-2.53%)
Sep 25, 2015
11.87
11.87
9.500
10.26
173,529
-1.42(-12.16%)
Sep 24, 2015
12.65
12.80
11.50
11.68
90,557
-0.99(-7.81%)
Sep 23, 2015
12.62
13.21
12.11
12.67
89,346
+0.02(+0.16%)
Sep 22, 2015
13.28
13.28
12.55
12.65
79,903
-0.72(-5.39%)
Sep 21, 2015
15.36
15.44
13.05
13.37
155,456
-1.78(-11.75%)
Sep 18, 2015
14.00
15.29
13.78
15.15
139,890
+0.98(+6.92%)
Sep 17, 2015
13.80
14.29
13.72
14.17
149,292
+0.39(+2.83%)
Sep 16, 2015
13.69
13.90
13.50
13.78
96,946
+0.19(+1.40%)
Sep 15, 2015
13.91
14.02
13.51
13.59
84,380
-0.20(-1.45%)
Sep 14, 2015
14.15
14.24
13.51
13.79
86,910
-0.19(-1.36%)
Sep 11, 2015
13.91
14.48
13.58
13.98
69,834
+0.01(+0.07%)
Sep 10, 2015
13.44
14.13
13.37
13.97
85,760
+0.61(+4.57%)
Sep 09, 2015
13.86
13.87
13.20
13.36
79,701
-0.30(-2.20%)
Sep 08, 2015
13.35
13.86
12.93
13.66
54,223
+0.58(+4.43%)
Sep 04, 2015
12.95
13.08
13.08
13.08
55,300
+0.10(+0.77%)
Sep 03, 2015
14.60
14.68
12.88
12.98
102,517
-1.51(-10.42%)
Sep 02, 2015
13.82
14.58
13.53
14.49
57,328
+0.87(+6.39%)
Sep 01, 2015
13.46
14.12
13.09
13.62
83,823
-0.09(-0.66%)
Aug 31, 2015
13.40
13.97
13.17
13.71
127,929
+0.38(+2.85%)
Aug 28, 2015
12.83
13.33
12.69
13.33
64,459
+0.36(+2.78%)
Aug 27, 2015
12.87
13.77
12.50
12.97
78,062
+0.14(+1.09%)
Aug 26, 2015
12.61
13.80
11.85
12.83
89,099
+0.54(+4.39%)
Aug 25, 2015
13.31
13.31
12.18
12.29
73,884
-0.42(-3.30%)
Aug 24, 2015
11.97
13.47
11.28
12.71
87,870
+0.27(+2.17%)
Aug 21, 2015
12.43
13.05
12.00
12.44
129,809
-0.24(-1.89%)
Aug 20, 2015
13.50
13.53
12.56
12.68
116,599
-0.83(-6.14%)
Aug 19, 2015
13.48
13.87
12.64
13.51
112,751
-0.14(-1.03%)
Aug 18, 2015
14.07
14.32
13.52
13.65
81,816
-0.42(-2.99%)
Aug 17, 2015
13.27
14.17
13.15
14.07
83,234
+0.79(+5.95%)
Aug 14, 2015
13.65
14.04
13.11
13.28
108,248
-0.26(-1.92%)
Aug 13, 2015
13.72
13.90
13.35
13.54
60,043
-0.08(-0.59%)
Aug 12, 2015
13.61
14.60
12.83
13.62
59,109
-0.13(-0.95%)
Aug 11, 2015
14.04
14.37
13.41
13.75
77,453
-0.21(-1.50%)
Aug 10, 2015
14.24
14.84
13.85
13.96
60,089
-0.23(-1.62%)
Aug 07, 2015
14.41
14.44
13.78
14.19
37,756
-0.29(-2.00%)
Aug 06, 2015
15.78
15.98
14.27
14.48
136,808
-1.19(-7.59%)
Aug 05, 2015
15.51
16.05
14.87
15.67
98,210
+0.37(+2.42%)
Aug 04, 2015
15.07
15.57
14.67
15.30
85,424
+0.33(+2.20%)
Aug 03, 2015
14.97
15.40
14.81
14.97
73,619
-0.03(-0.20%)
Jul 31, 2015
15.55
15.55
14.70
15.00
178,125
-0.06(-0.40%)
Jul 30, 2015
15.49
15.49
14.58
15.06
86,121
-0.23(-1.50%)
Jul 29, 2015
16.04
16.06
15.04
15.29
68,540
-0.72(-4.50%)
Jul 28, 2015
16.44
17.26
15.17
16.01
105,882
-0.15(-0.93%)
Jul 27, 2015
16.36
16.88
15.60
16.16
101,339
-0.30(-1.82%)
Jul 24, 2015
17.28
17.51
16.36
16.46
45,730
-0.93(-5.35%)
Jul 23, 2015
17.26
17.70
17.00
17.39
68,640
+0.25(+1.46%)
Jul 22, 2015
16.86
17.53
16.77
17.14
123,524
+0.15(+0.88%)
Jul 21, 2015
17.39
17.70
16.70
16.99
36,715
-0.46(-2.64%)
Jul 20, 2015
18.39
18.39
17.24
17.45
42,305
-0.88(-4.80%)
Jul 17, 2015
18.08
18.76
18.08
18.33
65,493
+0.29(+1.61%)
Jul 16, 2015
18.00
18.47
17.79
18.04
61,276
+0.10(+0.56%)
Jul 15, 2015
17.34
19.31
17.03
17.94
118,394
+0.44(+2.51%)
Jul 14, 2015
17.99
18.23
17.25
17.50
103,178
-0.55(-3.05%)
Jul 13, 2015
18.73
19.31
17.92
18.05
110,009
-0.50(-2.70%)
Jul 10, 2015
18.05
18.62
17.95
18.55
59,999
+0.67(+3.75%)
Jul 09, 2015
17.26
18.11
17.21
17.88
47,642
+0.88(+5.18%)
Jul 08, 2015
17.94
18.00
16.89
17.00
74,066
-1.08(-5.97%)
Jul 07, 2015
19.23
19.23
17.91
18.08
126,446
-1.01(-5.29%)
Jul 06, 2015
18.70
19.22
18.36
19.09
86,320
+0.14(+0.74%)
Jul 02, 2015
19.22
18.95
18.95
18.95
70,200
-0.30(-1.56%)
Jul 01, 2015
19.51
19.91
18.26
19.25
204,793
-0.01(-0.05%)
Jun 30, 2015
18.59
19.93
18.59
19.26
200,476
+0.75(+4.05%)
Jun 29, 2015
17.10
18.67
16.86
18.51
161,236
+1.35(+7.87%)
Jun 26, 2015
16.95
17.43
16.63
17.16
2,010,711
+0.15(+0.88%)
Jun 25, 2015
16.62
17.09
16.12
17.01
125,514
+0.39(+2.35%)
Jun 24, 2015
16.57
16.99
16.23
16.62
68,618
-0.10(-0.60%)
Jun 23, 2015
17.13
17.13
16.32
16.72
112,237
-0.32(-1.88%)
Jun 22, 2015
16.91
17.34
16.30
17.04
75,308
+0.49(+2.96%)
Jun 19, 2015
15.89
16.68
15.22
16.55
111,851
+1.05(+6.77%)
Jun 18, 2015
17.32
17.32
15.34
15.50
91,205
-1.20(-7.19%)
Jun 17, 2015
16.51
17.14
15.88
16.70
67,627
-0.07(-0.42%)
Jun 16, 2015
16.36
17.12
15.78
16.77
49,823
+0.45(+2.76%)
Jun 15, 2015
16.37
16.39
15.61
16.32
123,923
-0.28(-1.69%)
Jun 12, 2015
16.68
17.06
16.22
16.60
51,029
-0.16(-0.95%)
Jun 11, 2015
16.70
17.20
16.60
16.76
38,647
+0.08(+0.48%)
Jun 10, 2015
17.58
17.77
16.24
16.68
100,455
-1.06(-5.98%)
Jun 09, 2015
18.33
18.33
17.13
17.74
42,193
-0.35(-1.93%)
Jun 08, 2015
18.63
19.09
17.78
18.09
123,810
-0.79(-4.18%)
Jun 05, 2015
18.23
18.95
17.84
18.88
47,911
+0.51(+2.78%)
Jun 04, 2015
18.51
19.03
17.88
18.37
75,543
-0.47(-2.49%)
Jun 03, 2015
18.04
19.09
17.51
18.84
85,380
+0.71(+3.92%)
Jun 02, 2015
16.28
18.19
15.92
18.13
151,522
+1.64(+9.95%)
Jun 01, 2015
16.68
17.23
16.17
16.49
94,929
-0.17(-1.02%)
May 29, 2015
16.02
17.63
15.90
16.66
77,827
+0.76(+4.78%)
May 28, 2015
16.41
16.64
15.45
15.90
110,067
-0.02(-0.13%)
May 27, 2015
15.25
16.25
14.64
15.92
134,532
+0.65(+4.26%)
May 26, 2015
15.32
16.24
14.82
15.27
76,202
+0.40(+2.69%)
May 22, 2015
14.49
14.87
14.87
14.87
49,400
+0.46(+3.19%)
May 21, 2015
14.29
14.65
14.00
14.41
46,387
+0.10(+0.70%)
May 20, 2015
14.03
14.52
13.88
14.31
41,256
+0.14(+0.99%)
May 19, 2015
14.02
14.90
14.00
14.17
50,219
+0.01(+0.07%)
May 18, 2015
13.93
14.59
13.92
14.16
59,194
+0.09(+0.64%)
May 15, 2015
14.02
14.16
13.63
14.07
40,256
+0.07(+0.50%)
May 14, 2015
13.11
14.32
12.86
14.00
54,152
+0.81(+6.14%)
May 13, 2015
13.55
13.79
12.95
13.19
40,509
-0.37(-2.73%)
May 12, 2015
14.02
14.02
12.80
13.56
58,292
+0.21(+1.57%)
May 11, 2015
13.18
14.14
12.57
13.35
60,552
+0.24(+1.83%)
May 08, 2015
12.29
13.31
12.17
13.11
77,981
+0.82(+6.67%)
May 07, 2015
12.95
13.00
12.11
12.29
79,043
-0.65(-5.02%)
May 06, 2015
12.30
13.37
12.08
12.94
80,403
+0.64(+5.20%)
May 05, 2015
13.13
13.25
12.23
12.30
92,728
-1.04(-7.80%)
May 04, 2015
12.74
14.98
12.74
13.34
45,291
+0.25(+1.91%)
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.