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
)
15.08
+0.33 (+2.24%)
Streaming Delayed Price
Updated: 12:07 PM EDT, May 24, 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
23.67
24.33
23.46
23.63
65,894
-0.03(-0.13%)
Apr 27, 2017
23.66
24.02
23.30
23.66
36,157
-0.20(-0.84%)
Apr 26, 2017
24.00
24.32
23.26
23.86
26,784
-0.12(-0.50%)
Apr 25, 2017
23.80
24.49
23.61
23.98
64,126
+0.17(+0.71%)
Apr 24, 2017
24.10
24.21
23.65
23.81
28,876
-0.17(-0.71%)
Apr 21, 2017
23.50
24.10
23.40
23.98
61,315
+0.62(+2.65%)
Apr 20, 2017
23.09
23.50
22.72
23.36
54,181
+0.46(+2.01%)
Apr 19, 2017
22.98
23.38
22.64
22.90
32,487
-0.27(-1.17%)
Apr 18, 2017
23.35
23.41
22.50
23.17
70,637
-0.17(-0.73%)
Apr 17, 2017
24.00
24.00
23.13
23.34
51,172
-0.55(-2.30%)
Apr 13, 2017
24.12
24.23
23.36
23.89
53,173
+0.12(+0.50%)
Apr 12, 2017
23.71
24.10
23.04
23.77
80,018
-0.24(-1.00%)
Apr 11, 2017
24.11
24.36
23.83
24.01
31,242
-0.10(-0.41%)
Apr 10, 2017
24.24
24.29
23.81
24.11
39,797
-0.10(-0.41%)
Apr 07, 2017
23.85
24.46
23.45
24.21
106,501
+0.27(+1.13%)
Apr 06, 2017
23.67
24.27
22.84
23.94
45,892
+0.93(+4.04%)
Apr 05, 2017
24.00
24.70
22.14
23.01
76,910
-0.99(-4.12%)
Apr 04, 2017
24.01
24.39
23.85
24.00
59,004
-0.04(-0.17%)
Apr 03, 2017
25.73
25.73
23.72
24.04
72,220
-1.45(-5.69%)
Mar 31, 2017
25.32
25.94
24.52
25.49
99,289
+0.13(+0.51%)
Mar 30, 2017
25.36
25.76
25.19
25.36
41,959
+0.02(+0.08%)
Mar 29, 2017
26.19
26.19
25.03
25.34
51,071
-0.66(-2.54%)
Mar 28, 2017
26.21
26.21
25.26
26.00
70,291
+0.01(+0.04%)
Mar 27, 2017
25.61
26.49
25.26
25.99
53,508
+0.21(+0.81%)
Mar 24, 2017
26.53
27.40
25.61
25.78
57,730
-0.54(-2.05%)
Mar 23, 2017
25.08
27.03
24.51
26.32
103,185
+1.23(+4.90%)
Mar 22, 2017
24.33
25.18
23.55
25.09
48,940
+0.66(+2.70%)
Mar 21, 2017
24.60
25.41
23.44
24.43
86,458
-0.68(-2.71%)
Mar 20, 2017
24.85
25.22
24.65
25.11
35,149
+0.11(+0.44%)
Mar 17, 2017
25.82
26.00
24.15
25.00
115,487
-1.04(-3.99%)
Mar 16, 2017
27.28
27.28
25.82
26.04
47,951
-0.54(-2.03%)
Mar 15, 2017
27.31
28.18
25.80
26.58
86,343
-0.96(-3.49%)
Mar 14, 2017
26.52
27.60
25.60
27.54
43,601
+0.97(+3.65%)
Mar 13, 2017
23.55
26.80
22.25
26.57
257,502
+3.24(+13.89%)
Mar 10, 2017
22.83
23.50
22.40
23.33
80,177
+0.77(+3.41%)
Mar 09, 2017
22.93
22.98
22.35
22.56
106,900
-0.19(-0.84%)
Mar 08, 2017
22.07
23.58
22.00
22.75
81,069
+0.74(+3.36%)
Mar 07, 2017
21.07
22.11
20.93
22.01
24,555
+0.93(+4.41%)
Mar 06, 2017
21.09
21.15
20.85
21.08
16,355
-0.06(-0.28%)
Mar 03, 2017
20.56
21.30
20.05
21.14
33,035
+0.76(+3.73%)
Mar 02, 2017
21.26
21.43
20.25
20.38
24,810
-0.78(-3.69%)
Mar 01, 2017
20.86
21.28
20.64
21.16
19,242
+0.30(+1.44%)
Feb 28, 2017
20.87
21.43
20.86
20.86
22,549
-0.32(-1.51%)
Feb 27, 2017
21.08
21.28
20.86
21.18
20,323
+0.12(+0.57%)
Feb 24, 2017
20.69
21.07
20.46
21.06
21,403
+0.37(+1.79%)
Feb 23, 2017
20.01
20.97
19.73
20.69
50,672
+0.60(+2.99%)
Feb 22, 2017
20.24
20.50
19.97
20.09
23,393
-0.12(-0.59%)
Feb 21, 2017
20.04
20.22
19.36
20.21
44,779
+0.10(+0.50%)
Feb 17, 2017
20.11
20.11
20.11
0
+0.16(+0.80%)
Feb 16, 2017
20.36
20.57
19.69
19.95
54,319
-0.27(-1.34%)
Feb 15, 2017
19.80
20.29
19.59
20.22
23,878
+0.42(+2.12%)
Feb 14, 2017
19.80
19.87
19.48
19.80
31,688
+0.01(+0.05%)
Feb 13, 2017
19.71
19.91
19.28
19.79
58,516
+0.00(+0.00%)
Feb 10, 2017
20.48
20.48
19.75
19.79
70,546
-0.60(-2.94%)
Feb 09, 2017
20.53
20.80
19.75
20.39
62,227
-0.10(-0.49%)
Feb 08, 2017
20.64
20.72
20.09
20.49
37,726
-0.13(-0.63%)
Feb 07, 2017
20.50
21.39
20.50
20.62
46,126
-0.16(-0.77%)
Feb 06, 2017
19.07
20.90
19.07
20.78
79,428
+1.58(+8.23%)
Feb 03, 2017
19.20
19.45
19.02
19.20
37,108
+0.00(+0.00%)
Feb 02, 2017
19.06
19.65
18.82
19.20
40,828
+0.12(+0.63%)
Feb 01, 2017
18.65
19.39
18.48
19.08
24,029
+0.51(+2.75%)
Jan 31, 2017
19.36
19.36
18.50
18.57
57,783
-0.41(-2.16%)
Jan 30, 2017
18.89
19.06
18.74
18.98
20,108
+0.00(+0.00%)
Jan 27, 2017
18.86
19.20
18.82
18.98
35,498
-0.01(-0.05%)
Jan 26, 2017
19.03
19.03
18.77
18.99
35,201
-0.02(-0.11%)
Jan 25, 2017
19.00
19.07
18.64
19.01
62,583
+0.04(+0.21%)
Jan 24, 2017
18.58
19.02
18.02
18.97
69,328
-0.03(-0.16%)
Jan 23, 2017
19.09
19.25
18.87
19.00
59,906
+0.01(+0.05%)
Jan 20, 2017
18.97
19.00
18.66
18.99
61,368
-0.07(-0.37%)
Jan 19, 2017
18.00
19.49
17.81
19.06
147,538
+0.72(+3.93%)
Jan 18, 2017
16.52
18.73
15.98
18.34
183,524
+1.74(+10.48%)
Jan 17, 2017
14.66
17.19
14.52
16.60
250,314
+2.03(+13.93%)
Jan 13, 2017
14.57
14.57
14.57
0
+0.78(+5.66%)
Jan 12, 2017
12.80
13.98
12.75
13.79
450,276
+1.01(+7.90%)
Jan 11, 2017
12.71
13.10
12.51
12.78
121,732
-0.11(-0.85%)
Jan 10, 2017
12.50
13.10
12.50
12.89
70,054
+0.44(+3.53%)
Jan 09, 2017
12.99
13.38
12.15
12.45
84,840
-0.36(-2.81%)
Jan 06, 2017
13.01
13.29
12.70
12.81
17,949
-0.40(-3.03%)
Jan 05, 2017
12.87
13.40
12.85
13.21
46,949
+0.43(+3.36%)
Jan 04, 2017
11.89
13.26
11.89
12.78
37,459
+0.59(+4.84%)
Jan 03, 2017
12.01
12.45
11.85
12.19
8,906
+0.04(+0.33%)
Dec 30, 2016
12.15
12.15
12.15
0
+0.45(+3.85%)
Dec 29, 2016
11.92
12.18
11.51
11.70
16,762
-0.21(-1.76%)
Dec 28, 2016
11.60
11.98
11.41
11.91
21,409
+0.13(+1.10%)
Dec 27, 2016
11.79
11.88
11.38
11.78
41,452
+0.00(+0.00%)
Dec 23, 2016
11.78
11.78
11.78
0
+0.03(+0.26%)
Dec 22, 2016
12.31
12.43
11.07
11.75
91,985
-0.90(-7.11%)
Dec 21, 2016
13.30
13.32
12.56
12.65
28,204
-0.45(-3.44%)
Dec 20, 2016
13.48
13.62
13.01
13.10
14,686
-0.20(-1.50%)
Dec 19, 2016
13.09
13.40
13.09
13.30
17,279
+0.29(+2.23%)
Dec 16, 2016
13.00
13.08
12.60
13.01
15,689
+0.01(+0.08%)
Dec 15, 2016
12.39
13.00
12.26
13.00
38,096
+0.46(+3.67%)
Dec 14, 2016
12.59
12.76
12.53
12.54
23,252
-0.21(-1.65%)
Dec 13, 2016
12.60
12.89
12.49
12.75
34,404
-0.15(-1.16%)
Dec 12, 2016
13.26
13.41
12.59
12.90
39,958
-0.47(-3.52%)
Dec 09, 2016
13.49
13.49
12.96
13.37
19,259
-0.05(-0.37%)
Dec 08, 2016
12.79
13.54
12.79
13.42
33,383
+0.53(+4.11%)
Dec 07, 2016
13.00
13.00
11.53
12.89
86,774
-0.32(-2.42%)
Dec 06, 2016
13.78
13.78
13.13
13.21
30,974
-0.57(-4.14%)
Dec 05, 2016
14.00
14.15
13.60
13.78
97,818
-0.37(-2.61%)
Dec 02, 2016
12.80
14.15
12.80
14.15
139,471
+1.44(+11.33%)
Dec 01, 2016
12.96
12.96
12.55
12.71
21,543
-0.14(-1.09%)
Nov 30, 2016
12.98
12.98
12.72
12.85
22,883
-0.03(-0.23%)
Nov 29, 2016
12.83
12.95
12.23
12.88
15,675
-0.05(-0.39%)
Nov 28, 2016
12.98
12.98
12.30
12.93
14,313
-0.07(-0.54%)
Nov 25, 2016
12.86
13.00
12.86
13.00
3,951
+0.17(+1.33%)
Nov 23, 2016
12.83
12.83
12.83
0
+0.15(+1.18%)
Nov 22, 2016
12.79
12.85
12.57
12.68
18,875
-0.12(-0.94%)
Nov 21, 2016
13.00
13.00
12.70
12.80
16,552
-0.20(-1.54%)
Nov 18, 2016
12.56
13.00
12.43
13.00
17,835
+0.18(+1.40%)
Nov 17, 2016
12.71
12.97
12.58
12.82
15,163
+0.02(+0.16%)
Nov 16, 2016
12.95
12.99
12.64
12.80
30,409
-0.16(-1.23%)
Nov 15, 2016
12.95
12.97
11.41
12.96
51,539
-0.04(-0.31%)
Nov 14, 2016
13.00
13.00
12.18
13.00
38,628
+0.00(+0.00%)
Nov 11, 2016
12.99
13.04
12.42
13.00
53,243
+0.14(+1.09%)
Nov 10, 2016
12.67
12.95
12.45
12.86
42,038
+0.16(+1.26%)
Nov 09, 2016
13.00
13.00
12.03
12.70
81,957
-0.09(-0.70%)
Nov 08, 2016
12.61
12.95
11.54
12.79
62,703
+0.06(+0.47%)
Nov 07, 2016
12.78
12.99
12.52
12.73
35,527
-0.07(-0.55%)
Nov 04, 2016
12.70
12.94
12.09
12.80
50,429
+0.03(+0.23%)
Nov 03, 2016
13.43
13.44
12.58
12.77
71,953
-0.82(-6.03%)
Nov 02, 2016
13.76
13.97
13.00
13.59
83,987
-0.29(-2.09%)
Nov 01, 2016
14.29
14.50
13.47
13.88
47,486
-0.24(-1.70%)
Oct 31, 2016
13.81
14.18
13.48
14.12
52,445
+0.22(+1.58%)
Oct 28, 2016
13.85
14.00
12.93
13.90
82,609
-0.06(-0.43%)
Oct 27, 2016
13.37
14.23
13.26
13.96
35,969
+0.47(+3.48%)
Oct 26, 2016
12.90
13.49
12.69
13.49
26,480
+0.65(+5.06%)
Oct 25, 2016
13.10
13.10
12.31
12.84
50,760
-0.25(-1.91%)
Oct 24, 2016
13.18
13.18
12.86
13.09
37,767
-0.12(-0.91%)
Oct 21, 2016
13.31
13.49
12.95
13.21
32,577
-0.10(-0.75%)
Oct 20, 2016
13.31
13.38
12.81
13.31
19,876
+0.01(+0.08%)
Oct 19, 2016
13.24
13.38
12.73
13.30
57,774
+0.30(+2.31%)
Oct 18, 2016
11.92
13.25
11.70
13.00
75,513
+1.16(+9.80%)
Oct 17, 2016
11.79
11.88
11.40
11.84
25,117
+0.19(+1.63%)
Oct 14, 2016
11.00
11.83
10.93
11.65
75,431
+0.79(+7.27%)
Oct 13, 2016
10.86
10.92
10.75
10.86
10,021
-0.06(-0.55%)
Oct 12, 2016
10.85
10.99
10.47
10.92
21,041
+0.01(+0.09%)
Oct 11, 2016
10.95
11.16
10.37
10.91
40,580
-0.04(-0.37%)
Oct 10, 2016
8.900
11.35
8.900
10.95
243,096
+2.10(+23.73%)
Oct 07, 2016
8.000
8.850
8.000
8.850
33,701
+0.82(+10.21%)
Oct 06, 2016
7.910
8.080
7.883
8.030
15,519
+0.03(+0.37%)
Oct 05, 2016
7.690
8.000
7.690
8.000
14,379
+0.31(+4.03%)
Oct 04, 2016
7.420
7.700
7.400
7.690
13,906
+0.28(+3.78%)
Oct 03, 2016
7.250
7.500
7.250
7.410
53,797
+0.20(+2.77%)
Sep 30, 2016
7.250
7.500
6.980
7.210
22,121
-0.01(-0.14%)
Sep 29, 2016
7.550
7.845
6.742
7.220
50,146
-0.57(-7.32%)
Sep 28, 2016
8.010
8.020
7.615
7.790
8,400
-0.17(-2.14%)
Sep 27, 2016
8.070
8.080
7.860
7.960
11,497
-0.18(-2.21%)
Sep 26, 2016
8.010
8.170
7.730
8.140
19,385
+0.13(+1.62%)
Sep 23, 2016
7.690
8.300
7.670
8.010
19,092
+0.29(+3.76%)
Sep 22, 2016
7.490
7.800
7.300
7.720
23,721
+0.25(+3.35%)
Sep 21, 2016
7.410
7.720
7.410
7.470
6,451
+0.15(+2.05%)
Sep 20, 2016
7.240
7.500
7.240
7.320
16,395
+0.16(+2.23%)
Sep 19, 2016
7.420
7.480
7.160
7.160
19,878
-0.24(-3.24%)
Sep 16, 2016
7.250
7.620
7.250
7.400
36,387
+0.10(+1.37%)
Sep 15, 2016
7.430
7.430
6.611
7.300
8,912
-0.13(-1.75%)
Sep 14, 2016
7.300
7.530
7.240
7.430
10,795
+0.19(+2.62%)
Sep 13, 2016
7.380
7.570
7.230
7.240
7,558
-0.12(-1.63%)
Sep 12, 2016
7.180
7.530
6.990
7.360
21,250
+0.18(+2.51%)
Sep 09, 2016
6.730
7.230
6.710
7.180
26,324
+0.38(+5.67%)
Sep 08, 2016
6.470
6.870
6.400
6.795
10,002
+0.37(+5.68%)
Sep 07, 2016
6.250
6.580
6.200
6.430
28,273
+0.16(+2.55%)
Sep 06, 2016
6.070
6.300
6.000
6.270
49,596
+0.14(+2.28%)
Sep 02, 2016
6.270
6.130
6.130
6.130
22,000
-0.12(-1.92%)
Sep 01, 2016
6.150
6.330
5.920
6.250
16,090
+0.14(+2.29%)
Aug 31, 2016
6.593
6.593
6.000
6.110
24,043
-0.32(-4.98%)
Aug 30, 2016
6.710
6.770
6.400
6.430
15,487
-0.10(-1.53%)
Aug 29, 2016
6.680
6.700
6.410
6.530
7,165
+0.08(+1.24%)
Aug 26, 2016
6.720
6.830
6.400
6.450
12,973
-0.10(-1.53%)
Aug 25, 2016
6.330
6.810
6.310
6.550
16,623
+0.11(+1.71%)
Aug 24, 2016
6.680
6.850
6.250
6.440
21,305
-0.26(-3.88%)
Aug 23, 2016
6.770
6.880
6.510
6.700
23,391
+0.00(+0.00%)
Aug 22, 2016
6.500
6.839
6.500
6.700
47,520
+0.16(+2.45%)
Aug 19, 2016
6.140
6.610
6.110
6.540
66,635
+0.52(+8.64%)
Aug 18, 2016
5.995
6.110
5.880
6.020
27,224
+0.06(+1.01%)
Aug 17, 2016
5.890
6.080
5.850
5.960
13,349
+0.06(+1.02%)
Aug 16, 2016
5.860
6.160
5.850
5.900
11,171
+0.04(+0.68%)
Aug 15, 2016
6.010
6.010
5.800
5.860
9,679
+0.06(+1.03%)
Aug 12, 2016
5.930
5.965
5.690
5.800
19,192
-0.02(-0.34%)
Aug 11, 2016
5.800
5.900
5.800
5.820
8,508
+0.10(+1.75%)
Aug 10, 2016
5.730
5.890
5.600
5.720
12,964
-0.09(-1.55%)
Aug 09, 2016
5.670
5.930
5.560
5.810
13,139
-0.05(-0.85%)
Aug 08, 2016
6.010
6.180
5.730
5.860
8,911
-0.16(-2.66%)
Aug 05, 2016
6.081
6.100
5.910
6.020
7,470
-0.04(-0.66%)
Aug 04, 2016
5.960
6.110
5.850
6.060
12,107
+0.17(+2.89%)
Aug 03, 2016
5.460
6.010
5.410
5.890
21,618
+0.36(+6.51%)
Aug 02, 2016
5.600
5.620
5.150
5.530
23,559
+0.00(+0.00%)
Aug 01, 2016
5.646
5.730
5.266
5.530
33,371
-0.06(-1.07%)
Jul 29, 2016
5.860
5.950
5.580
5.590
43,281
-0.36(-6.05%)
Jul 28, 2016
6.110
6.110
5.840
5.950
16,886
-0.20(-3.25%)
Jul 27, 2016
6.070
6.250
6.060
6.150
21,576
+0.06(+0.99%)
Jul 26, 2016
6.000
6.140
5.765
6.090
30,549
+0.17(+2.87%)
Jul 25, 2016
6.050
6.320
5.750
5.920
33,012
-0.11(-1.82%)
Jul 22, 2016
5.950
6.280
5.782
6.030
27,647
+0.15(+2.55%)
Jul 21, 2016
5.850
5.970
5.700
5.880
37,925
+0.09(+1.55%)
Jul 20, 2016
5.750
6.070
5.595
5.790
30,022
+0.07(+1.22%)
Jul 19, 2016
5.830
6.100
5.550
5.720
19,441
-0.09(-1.55%)
Jul 18, 2016
5.880
6.150
5.670
5.810
12,277
-0.04(-0.68%)
Jul 15, 2016
6.000
6.160
5.790
5.850
27,194
-0.01(-0.17%)
Jul 14, 2016
6.250
6.250
5.750
5.860
25,386
-0.19(-3.14%)
Jul 13, 2016
6.400
6.450
6.022
6.050
26,199
-0.26(-4.12%)
Jul 12, 2016
6.390
6.500
6.270
6.310
34,330
+0.00(+0.00%)
Jul 11, 2016
6.260
6.540
6.120
6.310
59,467
+0.14(+2.27%)
Jul 08, 2016
6.130
6.220
6.040
6.170
13,632
+0.06(+0.98%)
Jul 07, 2016
6.150
6.250
5.950
6.110
19,052
+0.08(+1.33%)
Jul 05, 2016
6.240
6.280
5.860
6.030
19,459
-0.29(-4.59%)
Jul 01, 2016
5.570
6.320
6.320
6.320
32,700
+0.77(+13.87%)
Jun 30, 2016
5.680
6.030
5.330
5.550
35,780
-0.10(-1.77%)
Jun 29, 2016
5.540
5.790
5.220
5.650
43,104
+0.21(+3.86%)
Jun 28, 2016
5.170
5.590
5.130
5.440
39,845
+0.34(+6.67%)
Jun 27, 2016
5.410
5.540
5.000
5.100
80,141
-0.33(-6.08%)
Jun 24, 2016
5.400
5.600
5.280
5.430
1,369,101
-0.24(-4.23%)
Jun 23, 2016
5.720
5.740
5.500
5.670
84,566
+0.05(+0.89%)
Jun 22, 2016
5.560
5.790
5.390
5.620
96,362
-0.18(-3.10%)
Jun 21, 2016
6.020
6.450
5.740
5.800
85,360
-0.18(-3.01%)
Jun 20, 2016
6.150
6.260
5.600
5.980
1,281,331
-0.28(-4.47%)
Jun 17, 2016
6.010
6.440
5.990
6.260
77,478
+0.27(+4.51%)
Jun 16, 2016
6.210
6.210
5.700
5.990
24,046
-0.05(-0.83%)
Jun 15, 2016
5.990
6.190
5.780
6.040
28,277
+0.08(+1.34%)
Jun 14, 2016
5.940
6.170
5.680
5.960
33,499
+0.00(+0.00%)
Jun 13, 2016
5.580
5.662
5.540
5.960
34,985
+0.02(+0.34%)
Jun 10, 2016
6.020
6.420
5.680
5.940
23,586
-0.14(-2.30%)
Jun 09, 2016
6.450
6.670
6.000
6.080
28,493
-0.40(-6.17%)
Jun 08, 2016
6.170
6.600
6.020
6.480
40,753
+0.24(+3.85%)
Jun 07, 2016
6.460
6.460
6.000
6.240
39,489
-0.16(-2.50%)
Jun 06, 2016
5.740
6.500
5.740
6.400
31,545
+0.68(+11.89%)
Jun 03, 2016
5.800
5.960
5.540
5.720
26,960
-0.12(-2.05%)
Jun 02, 2016
5.650
5.880
5.600
5.840
43,181
+0.19(+3.36%)
Jun 01, 2016
5.305
5.760
5.130
5.650
27,607
-0.06(-1.05%)
May 31, 2016
5.420
5.750
5.210
5.710
26,796
+0.33(+6.13%)
May 27, 2016
5.430
5.380
5.380
5.380
22,300
-0.07(-1.28%)
May 26, 2016
5.612
5.750
5.370
5.450
22,090
-0.16(-2.85%)
May 25, 2016
5.370
5.620
5.370
5.610
14,123
+0.14(+2.56%)
May 24, 2016
5.490
5.550
5.090
5.470
17,587
+0.38(+7.47%)
May 23, 2016
5.300
5.440
5.050
5.090
14,317
-0.21(-3.96%)
May 20, 2016
5.200
5.320
4.880
5.300
13,215
+0.16(+3.11%)
May 19, 2016
5.540
5.640
5.120
5.140
27,347
-0.39(-7.05%)
May 18, 2016
5.160
5.540
5.160
5.530
46,087
+0.35(+6.76%)
May 17, 2016
4.850
5.235
4.800
5.180
50,670
+0.26(+5.28%)
May 16, 2016
4.780
5.080
4.720
4.920
18,754
+0.04(+0.82%)
May 13, 2016
4.660
5.000
4.660
4.880
18,879
+0.13(+2.74%)
May 12, 2016
5.300
5.310
4.670
4.750
143,669
-0.07(-1.45%)
May 11, 2016
4.970
4.970
4.600
4.820
15,906
-0.17(-3.41%)
May 10, 2016
4.800
5.060
4.800
4.990
23,123
+0.05(+1.01%)
May 09, 2016
4.870
5.040
4.750
4.940
63,599
+0.03(+0.61%)
May 06, 2016
5.110
5.260
4.880
4.910
48,324
-0.30(-5.76%)
May 05, 2016
5.250
5.430
5.150
5.210
78,330
-0.22(-4.05%)
May 04, 2016
5.330
5.640
5.100
5.430
61,219
+0.06(+1.12%)
May 03, 2016
5.450
5.650
5.290
5.370
57,538
-0.21(-3.76%)
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.