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
Air Transport
(NQ:
ATSG
)
12.39
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 30, 2013
5.660
5.830
5.600
5.770
0
+0.09(+1.58%)
Apr 29, 2013
5.600
5.700
5.580
5.680
78,957
+0.08(+1.43%)
Apr 26, 2013
5.620
5.670
5.550
5.600
115,742
-0.03(-0.53%)
Apr 25, 2013
5.640
5.640
5.550
5.630
78,276
+0.00(+0.00%)
Apr 24, 2013
5.560
5.680
5.560
5.630
60,403
+0.07(+1.26%)
Apr 23, 2013
5.520
5.580
5.490
5.560
76,530
+0.09(+1.65%)
Apr 22, 2013
5.560
5.580
5.340
5.470
161,143
-0.06(-1.08%)
Apr 19, 2013
5.430
5.570
5.360
5.530
161,146
+0.10(+1.84%)
Apr 18, 2013
5.360
5.440
5.230
5.430
283,522
+0.07(+1.31%)
Apr 17, 2013
5.500
5.510
5.320
5.360
242,575
-0.22(-3.94%)
Apr 16, 2013
5.430
5.640
5.350
5.580
127,049
+0.22(+4.10%)
Apr 15, 2013
5.660
5.700
5.350
5.360
240,094
-0.33(-5.80%)
Apr 12, 2013
5.590
5.710
5.510
5.690
88,160
+0.05(+0.89%)
Apr 11, 2013
5.770
5.770
5.580
5.640
94,594
-0.12(-2.08%)
Apr 10, 2013
5.700
5.890
5.690
5.760
246,702
+0.06(+1.05%)
Apr 09, 2013
5.770
5.770
5.640
5.700
137,218
-0.07(-1.21%)
Apr 08, 2013
5.730
5.770
5.585
5.770
108,496
+0.08(+1.41%)
Apr 05, 2013
5.450
5.700
5.270
5.690
124,276
+0.12(+2.15%)
Apr 04, 2013
5.670
5.690
5.565
5.570
214,022
-0.10(-1.76%)
Apr 03, 2013
5.620
5.700
5.520
5.670
196,624
+0.07(+1.25%)
Apr 02, 2013
5.720
5.800
5.580
5.600
103,119
-0.09(-1.58%)
Apr 01, 2013
5.810
5.880
5.640
5.690
175,185
-0.14(-2.40%)
Mar 28, 2013
5.980
6.000
5.790
5.830
166,573
-0.12(-2.02%)
Mar 27, 2013
5.930
5.990
5.860
5.950
132,152
-0.05(-0.83%)
Mar 26, 2013
6.070
6.070
5.960
6.000
247,005
-0.02(-0.33%)
Mar 25, 2013
6.000
6.070
5.920
6.020
197,031
+0.06(+1.01%)
Mar 22, 2013
5.840
5.970
5.780
5.960
180,344
+0.16(+2.76%)
Mar 21, 2013
5.940
5.970
5.780
5.800
227,344
-0.21(-3.49%)
Mar 20, 2013
5.990
6.030
5.920
6.010
213,867
+0.01(+0.17%)
Mar 19, 2013
6.000
6.090
5.826
6.000
337,984
+0.00(+0.00%)
Mar 18, 2013
5.850
6.000
5.800
6.000
179,664
+0.08(+1.35%)
Mar 15, 2013
5.950
5.950
5.850
5.920
236,037
-0.02(-0.34%)
Mar 14, 2013
5.750
5.950
5.750
5.940
210,793
+0.23(+4.03%)
Mar 13, 2013
5.850
5.920
5.700
5.710
138,526
-0.15(-2.56%)
Mar 12, 2013
5.910
6.090
5.830
5.860
245,940
-0.05(-0.85%)
Mar 11, 2013
5.520
5.990
5.520
5.910
514,409
+0.37(+6.68%)
Mar 08, 2013
5.520
5.560
5.450
5.540
357,231
+0.08(+1.47%)
Mar 07, 2013
5.430
5.530
5.430
5.460
129,441
+0.02(+0.37%)
Mar 06, 2013
5.530
5.580
5.430
5.440
263,034
-0.10(-1.81%)
Mar 05, 2013
5.470
5.701
5.320
5.540
413,229
+0.08(+1.47%)
Mar 04, 2013
5.500
5.530
5.390
5.460
161,689
-0.06(-1.09%)
Mar 01, 2013
5.480
5.605
5.390
5.520
213,969
+0.00(+0.00%)
Feb 28, 2013
5.350
5.550
4.840
5.520
854,017
+0.75(+15.72%)
Feb 27, 2013
4.600
4.830
4.600
4.770
90,450
+0.15(+3.25%)
Feb 26, 2013
4.660
4.690
4.550
4.620
86,762
-0.19(-3.95%)
Feb 22, 2013
4.750
4.810
4.700
4.810
78,956
+0.08(+1.69%)
Feb 21, 2013
4.780
4.810
4.655
4.730
144,633
-0.06(-1.25%)
Feb 20, 2013
4.905
4.910
4.760
4.790
144,628
-0.12(-2.44%)
Feb 19, 2013
4.840
4.920
4.820
4.910
121,647
+0.06(+1.24%)
Feb 15, 2013
4.950
4.950
4.810
4.850
174,179
-0.06(-1.22%)
Feb 14, 2013
4.960
5.000
4.900
4.910
77,111
-0.08(-1.60%)
Feb 13, 2013
4.910
5.040
4.880
4.990
108,490
+0.10(+2.04%)
Feb 12, 2013
4.750
4.900
4.700
4.890
207,175
+0.15(+3.16%)
Feb 11, 2013
4.610
4.740
4.600
4.740
80,248
+0.16(+3.49%)
Feb 08, 2013
4.620
4.640
4.560
4.580
98,058
-0.02(-0.43%)
Feb 07, 2013
4.640
4.740
4.560
4.600
58,392
-0.04(-0.86%)
Feb 06, 2013
4.630
4.650
4.570
4.640
116,657
+0.04(+0.87%)
Feb 04, 2013
4.640
4.700
4.560
4.600
155,842
-0.08(-1.71%)
Feb 01, 2013
4.670
4.710
4.657
4.680
105,021
+0.03(+0.65%)
Jan 31, 2013
4.470
4.690
4.390
4.650
109,987
+0.16(+3.56%)
Jan 30, 2013
4.630
4.640
4.460
4.490
86,394
-0.15(-3.23%)
Jan 29, 2013
4.600
4.700
4.480
4.640
126,008
+0.05(+1.09%)
Jan 28, 2013
4.460
4.590
4.380
4.590
146,956
+0.15(+3.38%)
Jan 25, 2013
4.510
4.560
4.340
4.440
159,834
-0.04(-0.89%)
Jan 24, 2013
4.320
4.510
4.320
4.480
158,690
+0.17(+3.94%)
Jan 23, 2013
4.230
4.320
4.170
4.310
102,851
+0.09(+2.13%)
Jan 22, 2013
4.230
4.250
4.155
4.220
74,315
-0.01(-0.24%)
Jan 18, 2013
4.250
4.300
4.140
4.230
278,357
-0.01(-0.24%)
Jan 17, 2013
4.330
4.340
4.210
4.240
44,845
-0.06(-1.40%)
Jan 16, 2013
4.350
4.380
4.290
4.300
62,919
-0.07(-1.60%)
Jan 15, 2013
4.350
4.420
4.350
4.370
105,243
-0.02(-0.46%)
Jan 14, 2013
4.390
4.400
4.310
4.390
77,471
+0.03(+0.69%)
Jan 11, 2013
4.300
4.370
4.290
4.360
49,186
+0.07(+1.63%)
Jan 10, 2013
4.230
4.290
4.220
4.290
111,588
+0.07(+1.66%)
Jan 09, 2013
4.170
4.270
4.170
4.220
71,151
+0.07(+1.69%)
Jan 08, 2013
4.210
4.210
4.080
4.150
88,135
-0.08(-1.89%)
Jan 07, 2013
4.230
4.250
4.150
4.230
81,956
-0.02(-0.47%)
Jan 04, 2013
4.230
4.290
4.185
4.250
83,297
+0.06(+1.43%)
Jan 03, 2013
4.240
4.240
4.100
4.190
122,977
-0.07(-1.64%)
Jan 02, 2013
4.190
4.260
4.130
4.260
223,694
+0.25(+6.23%)
Dec 31, 2012
3.900
4.010
3.860
4.010
161,845
+0.12(+3.08%)
Dec 28, 2012
3.920
3.960
3.850
3.890
113,462
-0.04(-1.02%)
Dec 27, 2012
3.910
3.950
3.830
3.930
99,259
+0.04(+1.03%)
Dec 26, 2012
3.900
3.950
3.850
3.890
249,030
+0.01(+0.26%)
Dec 24, 2012
3.810
3.880
3.770
3.880
46,230
+0.08(+2.11%)
Dec 21, 2012
3.870
3.870
3.640
3.800
754,292
-0.10(-2.56%)
Dec 20, 2012
3.900
3.930
3.870
3.900
217,815
-0.01(-0.26%)
Dec 19, 2012
4.000
4.040
3.880
3.910
596,567
-0.11(-2.74%)
Dec 18, 2012
3.750
4.030
3.750
4.020
177,877
+0.27(+7.20%)
Dec 17, 2012
3.750
3.760
3.640
3.750
308,711
+0.01(+0.27%)
Dec 14, 2012
3.760
3.760
3.710
3.740
199,484
-0.03(-0.80%)
Dec 13, 2012
3.750
3.790
3.710
3.770
175,051
+0.03(+0.80%)
Dec 12, 2012
3.720
3.800
3.690
3.740
341,695
+0.03(+0.81%)
Dec 11, 2012
3.710
3.720
3.670
3.710
183,658
+0.05(+1.37%)
Dec 10, 2012
3.690
3.690
3.620
3.660
223,880
-0.01(-0.27%)
Dec 07, 2012
3.710
3.710
3.660
3.670
101,599
-0.01(-0.27%)
Dec 06, 2012
3.700
3.700
3.650
3.680
59,054
-0.01(-0.27%)
Dec 05, 2012
3.640
3.750
3.600
3.690
340,636
+0.08(+2.22%)
Dec 04, 2012
3.750
3.820
3.590
3.610
245,258
-0.18(-4.75%)
Nov 30, 2012
3.730
3.800
3.640
3.790
315,715
+0.08(+2.16%)
Nov 29, 2012
3.610
3.710
3.556
3.710
637,525
+0.14(+3.92%)
Nov 28, 2012
3.540
3.600
3.520
3.570
88,160
+0.02(+0.56%)
Nov 27, 2012
3.550
3.580
3.500
3.550
144,159
+0.01(+0.28%)
Nov 26, 2012
3.570
3.640
3.530
3.540
113,176
-0.04(-1.12%)
Nov 23, 2012
3.570
3.610
3.550
3.580
42,188
+0.01(+0.28%)
Nov 21, 2012
3.530
3.570
3.490
3.570
62,114
+0.06(+1.71%)
Nov 20, 2012
3.580
3.610
3.480
3.510
76,211
-0.09(-2.50%)
Nov 19, 2012
3.500
3.650
3.490
3.600
187,970
+0.14(+4.05%)
Nov 16, 2012
3.470
3.480
3.390
3.460
141,300
-0.04(-1.14%)
Nov 15, 2012
3.490
3.620
3.410
3.500
191,230
+0.02(+0.57%)
Nov 14, 2012
3.570
3.610
3.470
3.480
324,042
-0.07(-1.97%)
Nov 13, 2012
3.390
3.605
3.380
3.550
97,810
+0.10(+2.90%)
Nov 12, 2012
3.580
3.600
3.410
3.450
228,013
-0.11(-3.09%)
Nov 09, 2012
3.720
3.800
3.460
3.560
293,965
-0.21(-5.57%)
Nov 08, 2012
3.860
3.890
3.690
3.770
137,547
-0.11(-2.84%)
Nov 07, 2012
4.000
4.060
3.840
3.880
159,640
-0.19(-4.67%)
Nov 06, 2012
3.900
4.120
3.890
4.070
110,362
+0.18(+4.63%)
Nov 05, 2012
3.910
3.940
3.880
3.890
59,619
-0.03(-0.77%)
Nov 02, 2012
3.880
3.925
3.820
3.920
164,497
+0.05(+1.29%)
Nov 01, 2012
3.850
3.910
3.780
3.870
205,433
+0.02(+0.52%)
Oct 31, 2012
3.830
3.850
3.790
3.850
51,738
+0.00(+0.00%)
Oct 26, 2012
3.850
3.850
3.850
3.850
50,800
+0.01(+0.26%)
Oct 25, 2012
3.850
3.940
3.812
3.840
143,112
+0.04(+1.05%)
Oct 24, 2012
3.910
3.950
3.800
3.800
107,302
-0.09(-2.31%)
Oct 23, 2012
3.900
3.940
3.870
3.890
84,304
-0.05(-1.27%)
Oct 19, 2012
3.940
3.970
3.870
3.940
290,678
-0.06(-1.50%)
Oct 18, 2012
4.030
4.130
3.965
4.000
115,162
-0.01(-0.25%)
Oct 17, 2012
3.990
4.020
3.970
4.010
55,701
+0.02(+0.52%)
Oct 16, 2012
4.020
4.050
3.950
3.989
114,896
-0.01(-0.27%)
Oct 15, 2012
4.030
4.050
3.950
4.000
75,676
-0.02(-0.50%)
Oct 12, 2012
4.040
4.070
3.990
4.020
95,774
-0.03(-0.74%)
Oct 11, 2012
4.010
4.090
4.010
4.050
79,661
+0.10(+2.53%)
Oct 10, 2012
3.940
3.970
3.900
3.950
136,713
+0.00(+0.00%)
Oct 09, 2012
3.970
4.000
3.920
3.950
137,182
+0.00(+0.00%)
Oct 08, 2012
4.050
4.070
3.920
3.950
105,801
-0.12(-2.95%)
Oct 05, 2012
4.160
4.200
4.040
4.070
103,267
-0.08(-1.93%)
Oct 04, 2012
4.240
4.240
4.100
4.150
100,653
-0.07(-1.66%)
Oct 03, 2012
4.290
4.320
4.170
4.220
157,260
-0.10(-2.31%)
Oct 02, 2012
4.510
4.520
4.300
4.320
182,799
-0.17(-3.79%)
Oct 01, 2012
4.430
4.560
4.430
4.490
279,253
+0.08(+1.83%)
Sep 28, 2012
4.410
4.440
4.370
4.409
177,930
-0.06(-1.36%)
Sep 27, 2012
4.480
4.500
4.420
4.470
90,395
+0.01(+0.22%)
Sep 26, 2012
4.560
4.570
4.430
4.460
158,860
-0.10(-2.19%)
Sep 25, 2012
4.700
4.765
4.550
4.560
152,631
-0.11(-2.36%)
Sep 24, 2012
4.570
4.700
4.540
4.670
121,428
+0.06(+1.30%)
Sep 21, 2012
4.620
4.630
4.350
4.610
411,772
+0.10(+2.22%)
Sep 20, 2012
4.630
4.680
4.510
4.510
98,568
-0.17(-3.63%)
Sep 19, 2012
4.650
4.680
4.610
4.680
135,835
+0.06(+1.30%)
Sep 18, 2012
4.770
4.770
4.520
4.620
318,705
-0.14(-2.94%)
Sep 17, 2012
4.710
4.770
4.710
4.760
100,765
+0.01(+0.21%)
Sep 14, 2012
4.770
4.770
4.710
4.750
289,244
-0.01(-0.21%)
Sep 13, 2012
4.720
4.780
4.690
4.760
345,719
+0.02(+0.42%)
Sep 12, 2012
4.690
4.770
4.670
4.740
367,513
+0.07(+1.50%)
Sep 11, 2012
4.650
4.720
4.610
4.670
237,991
+0.01(+0.21%)
Sep 10, 2012
4.710
4.800
4.660
4.660
121,752
-0.07(-1.48%)
Sep 07, 2012
4.520
4.740
4.470
4.730
189,909
+0.26(+5.82%)
Sep 06, 2012
4.480
4.530
4.460
4.470
232,855
+0.01(+0.22%)
Sep 05, 2012
4.530
4.530
4.440
4.460
360,851
-0.03(-0.67%)
Sep 04, 2012
4.640
4.660
4.460
4.490
154,976
-0.16(-3.44%)
Aug 31, 2012
4.740
4.740
4.570
4.650
105,435
-0.06(-1.27%)
Aug 30, 2012
4.670
4.710
4.650
4.710
73,040
-0.02(-0.42%)
Aug 29, 2012
4.710
4.760
4.660
4.730
554,210
-0.01(-0.21%)
Aug 27, 2012
4.650
4.760
4.620
4.740
217,637
+0.11(+2.38%)
Aug 24, 2012
4.650
4.730
4.600
4.630
171,026
-0.02(-0.43%)
Aug 23, 2012
4.760
4.770
4.540
4.650
202,649
-0.13(-2.72%)
Aug 22, 2012
4.750
4.805
4.710
4.780
188,700
+0.00(+0.00%)
Aug 21, 2012
4.830
4.860
4.755
4.780
335,948
-0.02(-0.42%)
Aug 20, 2012
4.720
4.860
4.720
4.800
228,805
+0.05(+1.05%)
Aug 17, 2012
4.730
4.790
4.710
4.750
296,560
+0.01(+0.21%)
Aug 16, 2012
4.770
4.810
4.680
4.740
452,058
-0.03(-0.63%)
Aug 15, 2012
4.700
4.800
4.650
4.770
204,966
+0.07(+1.49%)
Aug 14, 2012
4.740
4.840
4.650
4.700
502,866
+0.00(+0.00%)
Aug 13, 2012
4.750
4.790
4.620
4.700
426,762
-0.01(-0.21%)
Aug 10, 2012
4.520
4.740
4.460
4.710
478,258
+0.18(+3.97%)
Aug 09, 2012
4.340
4.610
4.340
4.530
506,436
+0.20(+4.62%)
Aug 08, 2012
4.090
4.360
4.080
4.330
610,732
+0.24(+5.87%)
Aug 07, 2012
4.100
4.120
4.045
4.090
262,575
+0.03(+0.74%)
Aug 06, 2012
3.890
4.190
3.890
4.060
974,866
+0.15(+3.84%)
Aug 03, 2012
3.950
4.280
3.880
3.910
1,231,085
-0.91(-18.88%)
Aug 02, 2012
4.620
4.890
4.620
4.820
116,944
+0.17(+3.66%)
Aug 01, 2012
4.850
4.870
4.650
4.650
186,357
-0.18(-3.73%)
Jul 31, 2012
4.850
4.951
4.800
4.830
135,635
-0.03(-0.62%)
Jul 30, 2012
5.150
5.170
4.850
4.860
68,417
-0.27(-5.26%)
Jul 27, 2012
4.960
5.150
4.870
5.130
122,202
+0.19(+3.85%)
Jul 26, 2012
4.850
4.980
4.790
4.940
82,987
+0.13(+2.70%)
Jul 25, 2012
4.720
4.830
4.710
4.810
119,764
+0.13(+2.78%)
Jul 24, 2012
4.930
4.940
4.650
4.680
378,535
-0.22(-4.49%)
Jul 23, 2012
5.000
5.030
4.890
4.900
122,320
-0.23(-4.48%)
Jul 20, 2012
5.320
5.325
5.100
5.130
94,152
-0.23(-4.29%)
Jul 19, 2012
5.520
5.520
5.360
5.360
55,195
-0.15(-2.72%)
Jul 18, 2012
5.500
5.560
5.440
5.510
78,747
+0.01(+0.18%)
Jul 17, 2012
5.520
5.590
5.410
5.500
74,986
+0.04(+0.73%)
Jul 16, 2012
5.590
5.590
5.441
5.460
44,627
-0.17(-3.02%)
Jul 13, 2012
5.540
5.750
5.540
5.630
161,752
+0.10(+1.81%)
Jul 12, 2012
5.330
5.600
5.300
5.530
132,604
+0.14(+2.60%)
Jul 11, 2012
5.380
5.490
5.350
5.390
122,020
+0.01(+0.19%)
Jul 10, 2012
5.690
5.690
5.300
5.380
207,807
-0.25(-4.44%)
Jul 09, 2012
5.580
5.670
5.490
5.630
167,989
+0.02(+0.36%)
Jul 06, 2012
5.480
5.650
5.461
5.610
190,948
+0.05(+0.90%)
Jul 05, 2012
5.370
5.600
5.350
5.560
205,758
+0.20(+3.73%)
Jul 03, 2012
5.150
5.380
5.140
5.360
124,392
+0.19(+3.68%)
Jul 02, 2012
5.250
5.260
4.990
5.170
153,085
-0.03(-0.58%)
Jun 29, 2012
5.060
5.240
5.035
5.200
160,130
+0.27(+5.48%)
Jun 28, 2012
4.880
5.010
4.880
4.930
113,491
+0.02(+0.41%)
Jun 27, 2012
4.950
4.980
4.870
4.910
132,841
-0.02(-0.41%)
Jun 26, 2012
4.950
4.990
4.870
4.930
65,968
-0.01(-0.20%)
Jun 25, 2012
5.080
5.080
4.900
4.940
182,131
-0.25(-4.82%)
Jun 22, 2012
5.000
5.210
5.000
5.190
193,848
+0.17(+3.39%)
Jun 21, 2012
5.160
5.160
5.010
5.020
102,613
-0.15(-2.90%)
Jun 20, 2012
5.290
5.300
5.100
5.170
80,746
-0.11(-2.08%)
Jun 19, 2012
5.060
5.320
5.050
5.280
193,191
+0.22(+4.35%)
Jun 18, 2012
4.990
5.100
4.990
5.060
158,999
+0.00(+0.00%)
Jun 15, 2012
5.040
5.100
4.970
5.060
222,106
-0.01(-0.20%)
Jun 14, 2012
4.970
5.080
4.900
5.070
132,727
+0.10(+2.01%)
Jun 13, 2012
5.030
5.060
4.920
4.970
140,107
-0.07(-1.39%)
Jun 12, 2012
5.010
5.110
4.930
5.040
217,259
+0.05(+1.00%)
Jun 11, 2012
5.200
5.200
4.960
4.990
203,282
-0.14(-2.73%)
Jun 08, 2012
5.010
5.180
5.010
5.130
155,713
+0.10(+1.99%)
Jun 07, 2012
5.040
5.080
4.950
5.030
220,407
+0.05(+1.00%)
Jun 06, 2012
4.890
4.980
4.880
4.980
149,254
+0.11(+2.26%)
Jun 05, 2012
4.730
4.880
4.730
4.870
139,606
+0.11(+2.31%)
Jun 04, 2012
4.810
4.900
4.670
4.760
168,758
-0.03(-0.63%)
Jun 01, 2012
4.920
5.040
4.790
4.790
273,008
-0.28(-5.52%)
May 31, 2012
5.000
5.080
4.920
5.070
191,578
+0.07(+1.40%)
May 30, 2012
5.010
5.050
4.950
5.000
207,685
-0.09(-1.77%)
May 29, 2012
5.070
5.090
4.960
5.090
195,812
+0.04(+0.79%)
May 25, 2012
5.100
5.190
5.010
5.050
82,771
-0.04(-0.79%)
May 24, 2012
5.090
5.110
4.960
5.090
159,053
+0.02(+0.39%)
May 23, 2012
5.000
5.090
4.930
5.070
164,935
+0.02(+0.40%)
May 22, 2012
5.280
5.280
4.950
5.050
192,467
-0.24(-4.54%)
May 21, 2012
5.140
5.306
5.110
5.290
114,124
+0.15(+2.92%)
May 18, 2012
5.200
5.360
5.100
5.140
220,495
-0.06(-1.15%)
May 17, 2012
5.520
5.620
5.200
5.200
197,306
-0.32(-5.80%)
May 16, 2012
5.790
5.790
5.510
5.520
285,851
-0.27(-4.66%)
May 15, 2012
5.610
5.800
5.580
5.790
234,880
+0.19(+3.39%)
May 14, 2012
5.500
5.660
5.460
5.600
243,272
+0.02(+0.36%)
May 11, 2012
5.120
5.750
5.120
5.580
447,990
+0.43(+8.35%)
May 10, 2012
5.370
5.370
5.130
5.150
177,413
-0.19(-3.56%)
May 09, 2012
5.370
5.420
5.230
5.340
223,453
-0.12(-2.20%)
May 08, 2012
5.120
5.490
5.060
5.460
198,830
+0.31(+6.02%)
May 07, 2012
5.320
5.370
5.140
5.150
94,077
-0.21(-3.92%)
May 04, 2012
5.410
5.470
5.340
5.360
172,909
-0.09(-1.65%)
May 03, 2012
5.390
5.500
5.350
5.450
168,878
+0.04(+0.74%)
May 02, 2012
5.310
5.450
5.280
5.410
98,938
+0.05(+0.93%)
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.