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
Zynga Inc Cl A
(NQ:
ZNGA
)
8.180
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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
2.450
2.500
2.430
2.450
9,954,816
+0.00(+0.00%)
Apr 29, 2015
2.430
2.470
2.420
2.450
11,641,581
+0.00(+0.00%)
Apr 28, 2015
2.460
2.500
2.420
2.450
7,160,023
-0.01(-0.61%)
Apr 27, 2015
2.510
2.510
2.450
2.465
9,212,556
-0.06(-2.18%)
Apr 24, 2015
2.500
2.550
2.490
2.520
8,094,243
-0.01(-0.40%)
Apr 23, 2015
2.510
2.540
2.510
2.530
5,452,117
+0.02(+0.80%)
Apr 22, 2015
2.510
2.530
2.460
2.510
13,583,526
+0.02(+0.80%)
Apr 21, 2015
2.450
2.495
2.445
2.490
20,092,780
+0.05(+2.05%)
Apr 20, 2015
2.470
2.470
2.380
2.440
18,552,820
-0.01(-0.41%)
Apr 17, 2015
2.460
2.470
2.420
2.450
11,059,566
-0.01(-0.41%)
Apr 16, 2015
2.450
2.480
2.440
2.460
11,364,097
+0.00(+0.00%)
Apr 15, 2015
2.440
2.490
2.420
2.460
13,959,807
+0.02(+0.82%)
Apr 14, 2015
2.500
2.500
2.410
2.440
17,604,012
-0.03(-1.21%)
Apr 13, 2015
2.500
2.520
2.440
2.470
17,641,064
-0.02(-0.80%)
Apr 10, 2015
2.430
2.510
2.420
2.490
44,150,916
+0.11(+4.62%)
Apr 09, 2015
2.495
2.570
2.350
2.380
128,872,224
-0.52(-17.93%)
Apr 08, 2015
2.820
2.900
2.810
2.900
43,723,224
+0.10(+3.57%)
Apr 07, 2015
2.760
2.810
2.703
2.800
7,100,167
+0.03(+1.08%)
Apr 06, 2015
2.760
2.810
2.750
2.770
6,784,832
-0.01(-0.36%)
Apr 02, 2015
2.780
2.780
2.780
2.780
7,000,700
-0.01(-0.36%)
Apr 01, 2015
2.860
2.870
2.780
2.790
10,691,712
-0.06(-2.11%)
Mar 31, 2015
2.750
2.890
2.745
2.850
20,591,856
+0.07(+2.52%)
Mar 30, 2015
2.760
2.820
2.730
2.780
15,103,244
+0.01(+0.36%)
Mar 27, 2015
2.720
2.820
2.720
2.770
8,261,553
+0.05(+1.84%)
Mar 26, 2015
2.740
2.795
2.710
2.720
11,453,176
-0.05(-1.81%)
Mar 25, 2015
2.820
2.840
2.750
2.770
19,292,288
-0.04(-1.42%)
Mar 24, 2015
2.750
2.890
2.710
2.810
39,283,224
+0.05(+1.81%)
Mar 23, 2015
2.710
2.790
2.700
2.760
16,167,517
+0.06(+2.22%)
Mar 20, 2015
2.650
2.730
2.640
2.700
11,462,314
+0.05(+1.89%)
Mar 19, 2015
2.630
2.660
2.610
2.650
6,964,991
+0.03(+1.15%)
Mar 18, 2015
2.600
2.680
2.590
2.620
12,103,149
+0.00(+0.00%)
Mar 17, 2015
2.550
2.690
2.550
2.620
13,167,221
+0.05(+1.95%)
Mar 16, 2015
2.590
2.630
2.510
2.570
16,663,133
-0.02(-0.77%)
Mar 13, 2015
2.700
2.720
2.560
2.590
28,979,450
-0.09(-3.36%)
Mar 12, 2015
2.600
2.720
2.590
2.680
25,108,006
+0.07(+2.68%)
Mar 11, 2015
2.560
2.630
2.510
2.610
17,064,844
+0.06(+2.35%)
Mar 10, 2015
2.520
2.560
2.480
2.550
9,761,036
+0.01(+0.39%)
Mar 09, 2015
2.530
2.590
2.480
2.540
13,921,837
+0.00(+0.00%)
Mar 06, 2015
2.400
2.600
2.390
2.540
25,639,788
+0.13(+5.39%)
Mar 05, 2015
2.410
2.440
2.380
2.410
13,431,180
+0.02(+0.84%)
Mar 04, 2015
2.340
2.410
2.350
2.390
24,439,610
+0.04(+1.70%)
Mar 03, 2015
2.340
2.390
2.300
2.350
24,959,620
+0.03(+1.29%)
Mar 02, 2015
2.290
2.330
2.280
2.320
9,748,450
+0.02(+0.87%)
Feb 27, 2015
2.300
2.320
2.270
2.300
13,032,824
-0.01(-0.43%)
Feb 26, 2015
2.350
2.360
2.275
2.310
27,634,860
-0.02(-0.86%)
Feb 25, 2015
2.300
2.350
2.300
2.330
12,559,590
+0.01(+0.43%)
Feb 24, 2015
2.290
2.320
2.280
2.320
9,201,225
+0.00(+0.00%)
Feb 23, 2015
2.300
2.330
2.290
2.320
10,191,861
+0.00(+0.00%)
Feb 20, 2015
2.290
2.330
2.290
2.320
14,781,645
+0.00(+0.00%)
Feb 19, 2015
2.280
2.320
2.240
2.320
17,030,440
+0.01(+0.43%)
Feb 18, 2015
2.350
2.360
2.270
2.310
14,887,153
-0.01(-0.43%)
Feb 17, 2015
2.250
2.370
2.240
2.320
26,148,480
+0.08(+3.57%)
Feb 13, 2015
2.270
2.240
2.240
2.240
92,440,304
-0.42(-15.79%)
Feb 12, 2015
2.800
2.804
2.630
2.660
54,707,760
-0.15(-5.34%)
Feb 11, 2015
2.810
2.870
2.780
2.810
14,415,947
+0.01(+0.36%)
Feb 10, 2015
2.760
2.840
2.730
2.800
11,796,411
+0.05(+1.82%)
Feb 09, 2015
2.750
2.790
2.710
2.750
12,017,323
+0.01(+0.36%)
Feb 06, 2015
2.650
2.780
2.640
2.740
13,754,782
+0.10(+3.79%)
Feb 05, 2015
2.600
2.690
2.600
2.640
9,778,071
+0.06(+2.33%)
Feb 04, 2015
2.620
2.620
2.550
2.580
6,917,222
-0.01(-0.39%)
Feb 03, 2015
2.590
2.630
2.560
2.590
11,380,094
+0.02(+0.78%)
Feb 02, 2015
2.560
2.590
2.540
2.570
8,432,631
+0.01(+0.39%)
Jan 30, 2015
2.560
2.580
2.540
2.560
6,233,452
-0.02(-0.78%)
Jan 29, 2015
2.550
2.630
2.520
2.580
9,042,318
+0.00(+0.00%)
Jan 28, 2015
2.680
2.680
2.570
2.580
8,390,859
-0.08(-3.01%)
Jan 27, 2015
2.650
2.690
2.640
2.660
5,728,195
-0.01(-0.37%)
Jan 26, 2015
2.720
2.760
2.650
2.670
7,695,047
-0.06(-2.20%)
Jan 23, 2015
2.620
2.770
2.620
2.730
11,476,800
+0.11(+4.20%)
Jan 22, 2015
2.600
2.680
2.560
2.620
8,084,670
+0.03(+1.16%)
Jan 21, 2015
2.610
2.630
2.530
2.590
15,948,175
-0.04(-1.52%)
Jan 20, 2015
2.610
2.670
2.580
2.630
19,775,808
+0.02(+0.77%)
Jan 16, 2015
2.550
2.660
2.540
2.610
19,408,240
+0.02(+0.77%)
Jan 15, 2015
2.610
2.620
2.500
2.590
14,211,138
-0.01(-0.38%)
Jan 14, 2015
2.520
2.600
2.480
2.600
9,006,837
+0.04(+1.56%)
Jan 13, 2015
2.600
2.620
2.500
2.560
9,973,597
-0.06(-2.29%)
Jan 12, 2015
2.610
2.620
2.520
2.620
12,875,814
-0.02(-0.76%)
Jan 09, 2015
2.600
2.650
2.550
2.640
10,639,109
+0.06(+2.33%)
Jan 08, 2015
2.680
2.710
2.580
2.580
11,772,130
-0.10(-3.73%)
Jan 07, 2015
2.700
2.750
2.630
2.680
13,289,628
-0.02(-0.74%)
Jan 06, 2015
2.710
2.720
2.610
2.700
14,938,290
-0.01(-0.37%)
Jan 05, 2015
2.700
2.740
2.660
2.710
15,019,400
-0.02(-0.73%)
Jan 02, 2015
2.700
2.730
2.645
2.730
12,579,278
+0.07(+2.63%)
Dec 31, 2014
2.700
2.660
2.660
2.660
9,332,200
-0.06(-2.21%)
Dec 30, 2014
2.730
2.740
2.680
2.720
6,924,554
-0.02(-0.73%)
Dec 29, 2014
2.660
2.745
2.650
2.740
11,478,374
+0.07(+2.62%)
Dec 26, 2014
2.690
2.770
2.650
2.670
8,394,000
-0.04(-1.48%)
Dec 24, 2014
2.700
2.710
2.710
2.710
5,553,800
-0.01(-0.37%)
Dec 23, 2014
2.800
2.870
2.700
2.720
14,491,432
-0.09(-3.20%)
Dec 22, 2014
2.700
2.830
2.700
2.810
17,346,860
+0.12(+4.27%)
Dec 19, 2014
2.450
2.705
2.430
2.695
29,376,222
+0.25(+10.45%)
Dec 18, 2014
2.430
2.520
2.420
2.440
16,339,360
+0.05(+2.09%)
Dec 17, 2014
2.380
2.470
2.350
2.390
14,666,775
+0.07(+3.02%)
Dec 16, 2014
2.410
2.520
2.300
2.320
28,174,746
-0.12(-4.92%)
Dec 15, 2014
2.490
2.550
2.420
2.440
16,925,808
-0.06(-2.40%)
Dec 12, 2014
2.420
2.530
2.420
2.500
8,430,156
+0.03(+1.21%)
Dec 11, 2014
2.500
2.550
2.450
2.470
7,321,835
-0.04(-1.59%)
Dec 10, 2014
2.550
2.590
2.470
2.510
10,039,771
-0.05(-1.95%)
Dec 09, 2014
2.430
2.610
2.390
2.560
14,464,957
+0.08(+3.23%)
Dec 08, 2014
2.520
2.550
2.450
2.480
7,627,979
-0.03(-1.20%)
Dec 05, 2014
2.540
2.580
2.490
2.510
8,233,370
-0.02(-0.79%)
Dec 04, 2014
2.540
2.550
2.470
2.530
8,401,488
-0.01(-0.20%)
Dec 03, 2014
2.450
2.590
2.450
2.535
11,069,658
+0.06(+2.22%)
Dec 02, 2014
2.500
2.520
2.450
2.480
8,194,542
-0.03(-1.20%)
Dec 01, 2014
2.580
2.590
2.500
2.510
9,465,097
-0.09(-3.46%)
Nov 28, 2014
2.630
2.640
2.570
2.600
4,792,819
-0.03(-1.14%)
Nov 26, 2014
2.620
2.630
2.630
2.630
5,755,600
-0.01(-0.38%)
Nov 25, 2014
2.660
2.680
2.620
2.640
10,602,197
-0.04(-1.49%)
Nov 24, 2014
2.710
2.740
2.610
2.680
8,360,994
-0.01(-0.37%)
Nov 21, 2014
2.720
2.730
2.680
2.690
8,813,283
+0.00(+0.00%)
Nov 20, 2014
2.650
2.740
2.640
2.690
8,979,901
+0.00(+0.00%)
Nov 19, 2014
2.680
2.720
2.650
2.690
8,689,580
-0.02(-0.74%)
Nov 18, 2014
2.740
2.780
2.660
2.710
11,122,794
-0.04(-1.45%)
Nov 17, 2014
2.780
2.780
2.630
2.750
16,861,500
-0.02(-0.72%)
Nov 14, 2014
2.730
2.800
2.660
2.770
14,817,726
+0.04(+1.47%)
Nov 13, 2014
2.810
2.920
2.700
2.730
27,977,372
-0.08(-2.85%)
Nov 12, 2014
2.715
2.860
2.700
2.810
30,547,372
+0.06(+2.18%)
Nov 11, 2014
2.610
2.780
2.550
2.750
57,513,104
+0.27(+10.89%)
Nov 10, 2014
2.460
2.480
2.380
2.480
23,989,614
+0.05(+2.06%)
Nov 07, 2014
2.590
2.690
2.350
2.430
83,913,120
+0.07(+2.97%)
Nov 06, 2014
2.350
2.430
2.310
2.360
24,183,596
+0.01(+0.43%)
Nov 05, 2014
2.440
2.470
2.340
2.350
18,238,056
-0.08(-3.29%)
Nov 04, 2014
2.600
2.622
2.400
2.430
12,325,059
-0.13(-5.08%)
Nov 03, 2014
2.550
2.620
2.550
2.560
11,102,154
+0.01(+0.39%)
Oct 31, 2014
2.430
2.680
2.420
2.550
31,726,148
+0.15(+6.25%)
Oct 30, 2014
2.320
2.410
2.310
2.400
10,418,560
+0.06(+2.56%)
Oct 29, 2014
2.380
2.390
2.310
2.340
7,925,917
-0.06(-2.30%)
Oct 28, 2014
2.360
2.430
2.360
2.395
6,043,930
+0.02(+0.63%)
Oct 27, 2014
2.370
2.380
2.370
2.380
7,204,246
+0.01(+0.42%)
Oct 24, 2014
2.340
2.410
2.340
2.370
5,677,628
+0.00(+0.00%)
Oct 23, 2014
2.340
2.410
2.340
2.370
7,780,631
+0.03(+1.28%)
Oct 22, 2014
2.420
2.550
2.310
2.340
22,594,568
-0.09(-3.70%)
Oct 21, 2014
2.310
2.480
2.290
2.430
22,311,994
+0.14(+6.11%)
Oct 20, 2014
2.270
2.340
2.260
2.290
12,879,296
+0.00(+0.00%)
Oct 17, 2014
2.350
2.370
2.280
2.290
13,795,518
+0.00(+0.00%)
Oct 16, 2014
2.250
2.400
2.240
2.290
16,315,970
+0.01(+0.44%)
Oct 15, 2014
2.250
2.300
2.200
2.280
13,623,738
+0.01(+0.44%)
Oct 14, 2014
2.250
2.320
2.250
2.270
22,966,180
-0.01(-0.44%)
Oct 13, 2014
2.390
2.400
2.250
2.280
28,849,524
-0.09(-3.80%)
Oct 10, 2014
2.370
2.390
2.230
2.370
22,667,918
-0.03(-1.25%)
Oct 09, 2014
2.570
2.590
2.360
2.400
26,840,964
-0.16(-6.25%)
Oct 08, 2014
2.600
2.610
2.450
2.560
39,426,596
+0.00(+0.00%)
Oct 07, 2014
2.530
2.720
2.530
2.560
18,400,104
+0.01(+0.39%)
Oct 06, 2014
2.620
2.660
2.520
2.550
18,884,684
-0.07(-2.67%)
Oct 03, 2014
2.640
2.680
2.600
2.620
11,211,872
+0.00(+0.00%)
Oct 02, 2014
2.660
2.670
2.550
2.620
35,703,332
-0.07(-2.60%)
Oct 01, 2014
2.710
2.730
2.600
2.690
21,085,028
-0.01(-0.37%)
Sep 30, 2014
2.790
2.800
2.700
2.700
16,830,628
-0.09(-3.23%)
Sep 29, 2014
2.810
2.830
2.740
2.790
36,420,972
-0.04(-1.41%)
Sep 26, 2014
2.960
2.990
2.830
2.830
19,464,836
-0.12(-4.23%)
Sep 25, 2014
3.000
3.020
2.940
2.955
8,362,349
-0.05(-1.83%)
Sep 24, 2014
2.980
3.040
2.940
3.010
14,906,686
+0.01(+0.33%)
Sep 23, 2014
3.100
3.110
2.980
3.000
11,141,969
-0.05(-1.64%)
Sep 22, 2014
3.020
3.080
2.990
3.050
14,422,572
-0.01(-0.33%)
Sep 19, 2014
3.100
3.110
3.040
3.060
20,329,268
-0.02(-0.65%)
Sep 18, 2014
3.150
3.190
3.060
3.080
25,948,644
-0.07(-2.22%)
Sep 17, 2014
3.020
3.150
3.020
3.150
31,259,678
+0.13(+4.30%)
Sep 16, 2014
2.890
3.030
2.860
3.020
20,519,372
+0.12(+4.14%)
Sep 15, 2014
2.930
2.930
2.820
2.900
11,657,211
-0.02(-0.68%)
Sep 12, 2014
2.930
2.960
2.910
2.920
6,421,124
-0.02(-0.68%)
Sep 11, 2014
2.960
2.980
2.930
2.940
6,381,646
-0.05(-1.67%)
Sep 10, 2014
2.940
3.010
2.910
2.990
11,423,544
+0.04(+1.36%)
Sep 09, 2014
3.000
3.020
2.910
2.950
18,675,196
-0.07(-2.32%)
Sep 08, 2014
3.080
3.080
3.010
3.020
7,924,388
-0.06(-1.95%)
Sep 05, 2014
3.030
3.090
3.000
3.080
13,759,243
+0.03(+0.98%)
Sep 04, 2014
3.070
3.085
3.031
3.050
13,804,029
+0.04(+1.33%)
Sep 03, 2014
3.050
3.060
2.950
3.010
17,817,380
+0.00(+0.00%)
Sep 02, 2014
2.900
3.010
2.895
3.010
15,967,194
+0.11(+3.97%)
Aug 29, 2014
2.880
2.895
2.895
2.895
5,350,300
+0.02(+0.52%)
Aug 28, 2014
2.890
2.920
2.840
2.880
9,183,454
+0.00(+0.00%)
Aug 27, 2014
2.930
2.960
2.880
2.880
12,715,249
-0.07(-2.37%)
Aug 26, 2014
3.020
3.020
2.910
2.950
14,024,916
-0.06(-1.99%)
Aug 25, 2014
3.070
3.080
3.000
3.010
9,948,463
-0.07(-2.27%)
Aug 22, 2014
3.100
3.100
3.040
3.080
15,659,702
+0.02(+0.65%)
Aug 21, 2014
3.100
3.110
3.010
3.060
19,321,172
-0.06(-1.92%)
Aug 20, 2014
3.090
3.140
3.070
3.120
14,580,704
+0.01(+0.32%)
Aug 19, 2014
3.050
3.150
3.050
3.110
30,761,220
+0.03(+0.97%)
Aug 18, 2014
2.930
3.090
2.920
3.080
35,984,112
+0.17(+5.84%)
Aug 15, 2014
2.880
2.920
2.825
2.910
12,125,424
+0.06(+2.11%)
Aug 14, 2014
2.850
2.880
2.820
2.850
11,361,789
+0.02(+0.71%)
Aug 13, 2014
2.810
2.860
2.810
2.830
11,370,603
-0.03(-1.05%)
Aug 12, 2014
2.820
2.870
2.760
2.860
26,215,392
+0.01(+0.53%)
Aug 11, 2014
2.900
2.900
2.760
2.845
26,810,280
-0.03(-1.22%)
Aug 08, 2014
2.730
2.890
2.700
2.880
85,044,208
-0.04(-1.37%)
Aug 07, 2014
2.810
2.950
2.770
2.920
52,894,984
+0.13(+4.66%)
Aug 06, 2014
2.810
2.840
2.730
2.790
25,365,208
-0.06(-2.11%)
Aug 05, 2014
2.870
2.880
2.790
2.850
17,247,284
+0.02(+0.53%)
Aug 04, 2014
2.880
2.940
2.810
2.835
14,315,294
-0.04(-1.22%)
Aug 01, 2014
2.910
2.930
2.830
2.870
11,287,818
-0.05(-1.71%)
Jul 31, 2014
2.920
2.930
2.860
2.920
15,907,374
+0.00(+0.00%)
Jul 30, 2014
2.950
2.960
2.900
2.920
14,298,855
-0.00(-0.17%)
Jul 29, 2014
3.010
3.020
2.920
2.925
18,418,638
-0.10(-3.15%)
Jul 28, 2014
3.000
3.050
3.000
3.020
17,281,656
+0.02(+0.67%)
Jul 25, 2014
3.020
3.060
3.000
3.000
18,968,108
-0.04(-1.32%)
Jul 24, 2014
3.060
3.085
3.020
3.040
11,973,513
-0.02(-0.65%)
Jul 23, 2014
3.050
3.090
3.030
3.060
10,795,309
+0.02(+0.66%)
Jul 22, 2014
3.110
3.140
3.020
3.040
20,125,388
-0.06(-1.94%)
Jul 21, 2014
3.060
3.120
3.020
3.100
17,648,196
+0.05(+1.64%)
Jul 18, 2014
3.050
3.130
2.970
3.050
58,199,352
-0.03(-0.97%)
Jul 17, 2014
3.010
3.140
3.010
3.080
30,297,982
+0.06(+1.99%)
Jul 16, 2014
3.100
3.130
3.020
3.020
12,425,114
-0.08(-2.58%)
Jul 15, 2014
3.190
3.210
3.090
3.100
11,069,687
-0.08(-2.52%)
Jul 14, 2014
3.240
3.270
3.165
3.180
11,059,231
-0.06(-1.85%)
Jul 11, 2014
3.150
3.260
3.111
3.240
16,836,986
+0.12(+3.85%)
Jul 10, 2014
3.000
3.150
2.970
3.120
17,977,524
+0.11(+3.65%)
Jul 09, 2014
3.040
3.080
3.000
3.010
14,277,602
-0.03(-0.99%)
Jul 08, 2014
3.120
3.130
2.960
3.040
23,213,700
-0.11(-3.49%)
Jul 07, 2014
3.160
3.210
3.120
3.150
9,840,891
-0.04(-1.25%)
Jul 03, 2014
3.200
3.190
3.190
3.190
5,909,300
-0.01(-0.31%)
Jul 02, 2014
3.230
3.260
3.190
3.200
10,344,469
-0.03(-0.93%)
Jul 01, 2014
3.220
3.275
3.210
3.230
13,503,485
+0.02(+0.62%)
Jun 30, 2014
3.240
3.250
3.190
3.210
15,732,897
-0.02(-0.62%)
Jun 27, 2014
3.200
3.290
3.195
3.230
25,680,538
+0.04(+1.25%)
Jun 26, 2014
3.130
3.200
3.070
3.190
16,306,786
+0.09(+2.90%)
Jun 25, 2014
3.050
3.130
3.040
3.100
21,059,934
+0.04(+1.31%)
Jun 24, 2014
3.120
3.150
3.030
3.060
18,323,380
-0.06(-1.92%)
Jun 23, 2014
3.060
3.150
3.030
3.120
14,293,603
+0.08(+2.63%)
Jun 20, 2014
3.080
3.100
3.010
3.040
15,518,040
-0.02(-0.65%)
Jun 19, 2014
3.120
3.130
3.050
3.060
12,423,730
-0.05(-1.61%)
Jun 18, 2014
3.150
3.190
3.100
3.110
17,007,950
-0.02(-0.64%)
Jun 17, 2014
3.090
3.140
3.070
3.130
12,223,302
+0.05(+1.62%)
Jun 16, 2014
3.040
3.130
3.020
3.080
13,671,412
-0.02(-0.65%)
Jun 13, 2014
3.160
3.190
3.080
3.100
15,827,885
+0.00(+0.00%)
Jun 12, 2014
3.200
3.250
3.070
3.100
21,644,808
-0.08(-2.52%)
Jun 11, 2014
3.160
3.250
3.110
3.180
21,966,600
-0.02(-0.63%)
Jun 10, 2014
3.060
3.220
3.055
3.200
43,404,696
+0.23(+7.56%)
Jun 06, 2014
2.990
3.070
2.910
2.975
30,940,440
+0.00(+0.17%)
Jun 05, 2014
3.210
3.220
2.730
2.970
152,035,424
-0.30(-9.17%)
Jun 04, 2014
3.310
3.340
3.250
3.270
27,054,724
-0.04(-1.21%)
Jun 03, 2014
3.410
3.410
3.300
3.310
25,161,336
-0.08(-2.36%)
Jun 02, 2014
3.440
3.470
3.370
3.390
19,530,050
-0.06(-1.74%)
May 30, 2014
3.400
3.490
3.350
3.450
25,159,672
+0.04(+1.17%)
May 29, 2014
3.470
3.510
3.370
3.410
26,023,468
-0.03(-0.87%)
May 28, 2014
3.410
3.490
3.400
3.440
20,047,992
+0.03(+0.88%)
May 27, 2014
3.320
3.450
3.290
3.410
26,393,512
+0.13(+3.96%)
May 23, 2014
3.320
3.280
3.280
3.280
25,672,500
-0.05(-1.35%)
May 22, 2014
3.385
3.450
3.310
3.325
16,502,111
-0.06(-1.92%)
May 21, 2014
3.380
3.420
3.290
3.390
24,901,590
+0.04(+1.19%)
May 20, 2014
3.470
3.510
3.320
3.350
17,564,496
-0.15(-4.29%)
May 19, 2014
3.270
3.520
3.270
3.500
33,883,676
+0.15(+4.48%)
May 16, 2014
3.330
3.450
3.250
3.350
33,379,960
-0.01(-0.30%)
May 15, 2014
3.500
3.530
3.340
3.360
42,280,900
-0.16(-4.41%)
May 14, 2014
3.640
3.680
3.500
3.515
23,318,708
-0.15(-3.96%)
May 13, 2014
3.640
3.810
3.590
3.660
23,794,144
+0.07(+1.95%)
May 12, 2014
3.530
3.660
3.530
3.590
17,839,388
+0.11(+3.16%)
May 09, 2014
3.530
3.540
3.470
3.480
14,236,964
-0.06(-1.69%)
May 08, 2014
3.530
3.670
3.500
3.540
17,931,276
-0.02(-0.56%)
May 07, 2014
3.720
3.720
3.440
3.560
32,234,864
-0.15(-4.04%)
May 06, 2014
3.850
3.850
3.680
3.710
18,590,166
-0.13(-3.39%)
May 05, 2014
3.840
3.900
3.800
3.840
9,226,753
-0.02(-0.52%)
May 02, 2014
3.930
4.000
3.850
3.860
17,255,092
-0.04(-1.03%)
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.