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
A10 Networks Inc
(NY:
ATEN
)
15.13
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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
6.076
6.086
5.626
5.722
1,010,369
-0.67(-10.49%)
Apr 28, 2016
6.287
6.493
6.287
6.392
814,589
+0.06(+0.91%)
Apr 27, 2016
6.220
6.402
6.220
6.335
386,130
+0.14(+2.32%)
Apr 26, 2016
6.153
6.230
6.105
6.191
209,187
+0.06(+0.94%)
Apr 25, 2016
6.230
6.230
5.798
6.134
428,454
-0.07(-1.08%)
Apr 22, 2016
6.153
6.268
6.148
6.201
278,222
+0.04(+0.62%)
Apr 21, 2016
6.201
6.239
6.124
6.162
426,170
+0.02(+0.31%)
Apr 20, 2016
6.000
6.172
5.990
6.143
248,763
+0.15(+2.56%)
Apr 19, 2016
5.923
6.057
5.846
5.990
319,262
+0.11(+1.79%)
Apr 18, 2016
5.837
5.904
5.789
5.885
270,500
-0.02(-0.32%)
Apr 15, 2016
5.885
5.913
5.817
5.904
298,652
-0.01(-0.16%)
Apr 14, 2016
5.913
5.923
5.798
5.913
259,159
-0.02(-0.32%)
Apr 13, 2016
5.655
5.952
5.616
5.932
448,768
+0.33(+5.81%)
Apr 12, 2016
5.540
5.674
5.463
5.607
318,079
+0.06(+1.04%)
Apr 11, 2016
5.520
5.611
5.377
5.549
285,404
+0.05(+0.87%)
Apr 08, 2016
5.674
5.750
5.415
5.501
395,669
-0.12(-2.21%)
Apr 07, 2016
5.760
5.775
5.616
5.626
264,259
-0.18(-3.14%)
Apr 06, 2016
5.674
5.808
5.635
5.808
170,555
+0.14(+2.54%)
Apr 05, 2016
5.693
5.741
5.655
5.664
162,197
-0.10(-1.66%)
Apr 04, 2016
5.856
5.875
5.722
5.760
186,445
-0.12(-1.96%)
Apr 01, 2016
5.626
5.880
5.626
5.875
268,031
+0.20(+3.55%)
Mar 31, 2016
5.779
5.808
5.674
5.674
214,900
-0.13(-2.31%)
Mar 30, 2016
5.837
5.875
5.674
5.808
232,287
+0.03(+0.50%)
Mar 29, 2016
5.578
5.865
5.540
5.779
285,726
+0.16(+2.90%)
Mar 28, 2016
5.635
5.664
5.549
5.616
101,597
-0.01(-0.17%)
Mar 24, 2016
5.607
5.626
5.626
5.626
133,452
-0.03(-0.51%)
Mar 23, 2016
5.702
5.837
5.607
5.655
181,925
-0.12(-2.16%)
Mar 22, 2016
5.827
5.875
5.760
5.779
215,106
-0.08(-1.31%)
Mar 21, 2016
5.837
5.923
5.817
5.856
205,744
-0.02(-0.33%)
Mar 18, 2016
5.923
5.980
5.865
5.875
430,973
+0.00(+0.00%)
Mar 17, 2016
5.779
5.923
5.693
5.875
332,460
+0.09(+1.49%)
Mar 16, 2016
5.693
5.856
5.693
5.789
325,330
+0.08(+1.34%)
Mar 15, 2016
5.846
5.913
5.607
5.712
429,093
-0.19(-3.25%)
Mar 14, 2016
6.086
6.086
5.865
5.904
196,227
-0.22(-3.60%)
Mar 11, 2016
5.904
6.162
5.856
6.124
254,655
+0.33(+5.62%)
Mar 10, 2016
6.086
6.105
5.777
5.798
342,590
-0.30(-4.87%)
Mar 09, 2016
6.105
6.172
6.028
6.095
165,848
+0.02(+0.32%)
Mar 08, 2016
6.124
6.191
6.047
6.076
233,134
-0.13(-2.16%)
Mar 07, 2016
6.057
6.258
6.057
6.210
275,005
+0.06(+0.93%)
Mar 04, 2016
6.249
6.306
6.124
6.153
295,616
-0.10(-1.53%)
Mar 03, 2016
6.335
6.373
6.172
6.249
336,367
-0.09(-1.36%)
Mar 02, 2016
6.201
6.345
6.191
6.335
299,906
+0.13(+2.16%)
Mar 01, 2016
5.952
6.220
5.923
6.201
497,254
+0.30(+5.03%)
Feb 29, 2016
5.741
5.952
5.712
5.904
407,521
+0.17(+3.01%)
Feb 26, 2016
5.942
6.043
5.655
5.731
500,937
-0.20(-3.39%)
Feb 25, 2016
5.932
5.942
5.817
5.932
183,509
+0.04(+0.65%)
Feb 24, 2016
5.750
5.904
5.587
5.894
222,003
+0.11(+1.82%)
Feb 23, 2016
5.865
5.904
5.736
5.789
276,890
-0.12(-1.95%)
Feb 22, 2016
5.808
5.961
5.808
5.904
255,868
+0.13(+2.33%)
Feb 19, 2016
5.578
5.808
5.560
5.770
418,408
+0.17(+3.08%)
Feb 18, 2016
5.655
5.731
5.578
5.597
190,504
-0.08(-1.35%)
Feb 17, 2016
5.501
5.693
5.492
5.674
492,671
+0.25(+4.59%)
Feb 16, 2016
5.357
5.463
5.233
5.425
407,520
+0.13(+2.54%)
Feb 12, 2016
5.396
5.290
5.290
5.290
404,948
+0.05(+0.91%)
Feb 11, 2016
5.242
5.626
5.079
5.242
751,265
-0.18(-3.36%)
Feb 10, 2016
5.405
6.019
5.319
5.425
1,710,499
+0.71(+15.04%)
Feb 09, 2016
4.639
4.955
4.639
4.715
621,492
-0.07(-1.40%)
Feb 08, 2016
5.079
5.127
4.677
4.782
676,298
-0.35(-6.73%)
Feb 05, 2016
5.319
5.348
5.127
5.127
441,003
-0.21(-3.95%)
Feb 04, 2016
5.329
5.415
5.127
5.338
312,522
-0.01(-0.18%)
Feb 03, 2016
5.377
5.420
5.281
5.348
219,390
+0.02(+0.36%)
Feb 02, 2016
5.501
5.520
5.319
5.329
304,488
-0.20(-3.64%)
Feb 01, 2016
5.655
5.655
5.472
5.530
266,824
-0.14(-2.53%)
Jan 29, 2016
5.348
5.683
5.319
5.674
295,027
+0.34(+6.28%)
Jan 28, 2016
5.511
5.559
5.319
5.338
320,109
-0.07(-1.24%)
Jan 27, 2016
5.501
5.549
5.377
5.405
280,531
-0.13(-2.42%)
Jan 26, 2016
5.472
5.626
5.357
5.540
185,906
+0.13(+2.48%)
Jan 25, 2016
5.702
5.750
5.386
5.405
259,927
-0.35(-6.00%)
Jan 22, 2016
5.674
5.779
5.635
5.750
248,081
+0.18(+3.27%)
Jan 21, 2016
5.511
5.674
5.415
5.568
265,915
+0.07(+1.22%)
Jan 20, 2016
5.434
5.549
5.185
5.501
322,154
-0.04(-0.69%)
Jan 19, 2016
5.702
5.789
5.492
5.540
334,830
-0.12(-2.03%)
Jan 15, 2016
5.731
5.655
5.655
5.655
541,948
-0.30(-4.99%)
Jan 14, 2016
5.770
6.028
5.587
5.952
299,353
+0.19(+3.33%)
Jan 13, 2016
5.856
6.009
5.750
5.760
282,377
-0.10(-1.64%)
Jan 12, 2016
5.846
5.990
5.712
5.856
269,961
+0.09(+1.50%)
Jan 11, 2016
5.770
5.817
5.674
5.770
268,413
+0.05(+0.84%)
Jan 08, 2016
5.817
5.923
5.702
5.722
311,163
-0.09(-1.49%)
Jan 07, 2016
6.009
6.067
5.770
5.808
257,070
-0.24(-3.96%)
Jan 06, 2016
6.086
6.172
5.995
6.047
221,778
-0.13(-2.17%)
Jan 05, 2016
6.134
6.201
6.086
6.182
300,642
+0.09(+1.42%)
Jan 04, 2016
6.230
6.239
6.038
6.095
383,910
-0.19(-3.05%)
Dec 31, 2015
6.373
6.287
6.287
6.287
351,734
-0.09(-1.35%)
Dec 30, 2015
6.431
6.594
6.336
6.373
209,349
-0.11(-1.63%)
Dec 29, 2015
6.354
6.575
6.325
6.479
318,599
+0.12(+1.96%)
Dec 28, 2015
6.345
6.421
6.306
6.354
214,158
-0.02(-0.30%)
Dec 24, 2015
6.431
6.373
6.373
6.373
117,696
-0.03(-0.45%)
Dec 23, 2015
6.383
6.508
6.325
6.402
261,651
+0.03(+0.45%)
Dec 22, 2015
6.364
6.498
6.325
6.373
228,667
+0.01(+0.15%)
Dec 21, 2015
6.421
6.469
6.277
6.364
320,756
-0.03(-0.45%)
Dec 18, 2015
6.431
6.536
6.340
6.392
544,452
-0.09(-1.33%)
Dec 17, 2015
6.594
6.680
6.479
6.479
210,412
-0.10(-1.46%)
Dec 16, 2015
6.584
6.651
6.431
6.575
236,082
+0.05(+0.73%)
Dec 15, 2015
6.479
6.555
6.421
6.527
193,064
+0.09(+1.34%)
Dec 14, 2015
6.469
6.469
6.265
6.440
284,363
+0.01(+0.15%)
Dec 11, 2015
6.632
6.757
6.421
6.431
423,196
-0.34(-4.96%)
Dec 10, 2015
6.738
6.805
6.656
6.766
391,117
+0.03(+0.43%)
Dec 09, 2015
6.996
7.030
6.565
6.738
577,555
-0.31(-4.35%)
Dec 08, 2015
7.015
7.083
6.996
7.044
182,193
-0.02(-0.27%)
Dec 07, 2015
7.111
7.188
6.996
7.063
270,790
-0.10(-1.34%)
Dec 04, 2015
7.121
7.188
7.073
7.159
310,062
+0.07(+0.95%)
Dec 03, 2015
7.360
7.360
7.044
7.092
275,933
-0.22(-3.01%)
Dec 02, 2015
7.543
7.552
7.236
7.313
384,115
-0.21(-2.80%)
Dec 01, 2015
7.399
7.552
7.274
7.523
483,424
+0.13(+1.82%)
Nov 30, 2015
7.370
7.418
7.303
7.389
577,734
+0.02(+0.26%)
Nov 27, 2015
7.322
7.380
7.274
7.370
152,374
+0.03(+0.39%)
Nov 25, 2015
7.380
7.341
7.341
7.341
193,239
-0.01(-0.13%)
Nov 24, 2015
7.437
7.475
7.293
7.351
167,291
-0.12(-1.67%)
Nov 23, 2015
7.322
7.475
7.265
7.475
314,607
+0.11(+1.43%)
Nov 20, 2015
7.313
7.456
7.188
7.370
347,706
+0.09(+1.18%)
Nov 19, 2015
7.274
7.447
7.252
7.284
323,645
-0.02(-0.26%)
Nov 18, 2015
7.188
7.322
7.006
7.303
621,241
+0.17(+2.42%)
Nov 17, 2015
7.313
7.313
7.130
7.130
246,918
-0.20(-2.75%)
Nov 16, 2015
7.121
7.351
7.092
7.332
311,344
+0.18(+2.55%)
Nov 13, 2015
7.523
7.581
7.121
7.150
554,462
-0.41(-5.45%)
Nov 12, 2015
7.418
7.667
7.341
7.562
352,255
+0.10(+1.28%)
Nov 11, 2015
7.600
7.763
7.466
7.466
406,182
-0.01(-0.13%)
Nov 10, 2015
7.725
7.763
7.360
7.475
517,596
-0.29(-3.70%)
Nov 09, 2015
7.370
7.955
7.303
7.763
1,314,213
+0.36(+4.92%)
Nov 06, 2015
7.207
7.447
7.102
7.399
623,642
+0.11(+1.58%)
Nov 05, 2015
7.284
7.370
6.996
7.284
642,643
+0.00(+0.00%)
Nov 04, 2015
7.284
7.399
7.207
7.284
559,449
+0.04(+0.53%)
Nov 03, 2015
7.360
7.552
7.063
7.245
999,355
-0.12(-1.69%)
Nov 02, 2015
6.881
7.638
6.747
7.370
1,838,156
+0.49(+7.10%)
Oct 30, 2015
6.143
6.977
6.115
6.881
2,847,767
+1.27(+22.53%)
Oct 29, 2015
5.693
5.817
5.482
5.616
639,046
-0.10(-1.68%)
Oct 28, 2015
5.779
5.932
5.587
5.712
588,108
+0.07(+1.19%)
Oct 27, 2015
6.047
6.086
5.540
5.645
486,315
-0.43(-7.10%)
Oct 26, 2015
5.856
6.095
5.779
6.076
349,917
+0.22(+3.76%)
Oct 23, 2015
6.115
6.115
5.741
5.856
329,289
-0.17(-2.86%)
Oct 22, 2015
5.789
6.095
5.770
6.028
336,453
+0.29(+5.01%)
Oct 21, 2015
6.172
6.172
5.731
5.741
360,202
-0.40(-6.55%)
Oct 20, 2015
5.961
6.182
5.942
6.143
383,538
+0.16(+2.72%)
Oct 19, 2015
6.028
6.095
5.837
5.980
237,789
-0.06(-0.95%)
Oct 16, 2015
5.885
6.115
5.827
6.038
311,630
+0.21(+3.62%)
Oct 15, 2015
5.817
5.990
5.779
5.827
309,019
+0.06(+1.00%)
Oct 14, 2015
5.913
6.000
5.750
5.770
252,623
-0.09(-1.47%)
Oct 13, 2015
5.894
5.961
5.789
5.856
232,134
-0.05(-0.81%)
Oct 12, 2015
6.153
6.182
5.885
5.904
152,292
-0.25(-4.05%)
Oct 09, 2015
6.076
6.230
6.028
6.153
257,628
+0.11(+1.74%)
Oct 08, 2015
6.124
6.143
5.980
6.047
291,050
-0.07(-1.10%)
Oct 07, 2015
6.038
6.239
5.942
6.115
452,685
+0.14(+2.41%)
Oct 06, 2015
6.134
6.220
5.952
5.971
424,116
-0.25(-4.01%)
Oct 05, 2015
5.750
6.268
5.741
6.220
445,289
+0.45(+7.81%)
Oct 02, 2015
5.520
5.770
5.444
5.770
425,686
+0.18(+3.26%)
Oct 01, 2015
5.798
5.798
5.511
5.587
226,673
-0.15(-2.67%)
Sep 30, 2015
5.607
5.846
5.453
5.741
691,260
+0.17(+3.10%)
Sep 29, 2015
5.894
5.904
5.472
5.568
471,317
-0.30(-5.07%)
Sep 28, 2015
5.817
5.913
5.731
5.865
403,768
+0.05(+0.82%)
Sep 25, 2015
6.306
6.325
5.808
5.817
376,478
-0.40(-6.47%)
Sep 24, 2015
6.201
6.249
6.134
6.220
199,616
-0.03(-0.46%)
Sep 23, 2015
6.345
6.354
6.134
6.249
234,586
-0.05(-0.76%)
Sep 22, 2015
6.392
6.498
6.173
6.297
284,821
-0.15(-2.38%)
Sep 21, 2015
6.421
6.603
6.345
6.450
249,790
+0.07(+1.05%)
Sep 18, 2015
6.277
6.651
6.268
6.383
1,128,774
+0.02(+0.30%)
Sep 17, 2015
6.249
6.527
6.182
6.364
398,862
+0.12(+1.84%)
Sep 16, 2015
6.306
6.383
6.143
6.249
241,001
-0.07(-1.06%)
Sep 15, 2015
6.230
6.412
6.172
6.316
202,184
+0.08(+1.23%)
Sep 14, 2015
6.316
6.373
6.191
6.239
232,923
-0.07(-1.06%)
Sep 11, 2015
6.220
6.412
6.134
6.306
344,633
+0.07(+1.08%)
Sep 10, 2015
6.287
6.364
6.105
6.239
378,421
-0.06(-0.91%)
Sep 09, 2015
6.508
6.670
6.277
6.297
415,308
-0.17(-2.67%)
Sep 08, 2015
6.239
6.469
6.239
6.469
321,920
+0.34(+5.47%)
Sep 04, 2015
6.143
6.134
6.134
6.134
212,856
-0.12(-1.84%)
Sep 03, 2015
6.220
6.412
6.182
6.249
222,228
+0.05(+0.77%)
Sep 02, 2015
6.182
6.277
6.038
6.201
432,980
+0.11(+1.73%)
Sep 01, 2015
6.191
6.297
6.057
6.095
401,869
-0.27(-4.22%)
Aug 31, 2015
6.345
6.527
6.281
6.364
312,818
-0.08(-1.19%)
Aug 28, 2015
6.383
6.536
6.335
6.440
272,051
+0.03(+0.45%)
Aug 27, 2015
6.325
6.527
6.210
6.412
299,365
+0.15(+2.45%)
Aug 26, 2015
5.980
6.277
5.923
6.258
538,570
+0.45(+7.76%)
Aug 25, 2015
5.904
6.220
5.798
5.808
721,857
+0.10(+1.68%)
Aug 24, 2015
4.792
5.913
4.792
5.712
1,406,825
-0.70(-10.91%)
Aug 21, 2015
6.297
6.603
6.201
6.412
753,394
+0.02(+0.30%)
Aug 20, 2015
6.690
6.738
6.239
6.392
1,000,312
-0.38(-5.66%)
Aug 19, 2015
6.785
6.910
6.670
6.776
513,633
-0.02(-0.28%)
Aug 18, 2015
7.073
7.073
6.738
6.795
571,576
-0.28(-3.93%)
Aug 17, 2015
6.872
7.092
6.805
7.073
931,234
+0.20(+2.93%)
Aug 14, 2015
6.900
6.948
6.766
6.872
364,629
-0.03(-0.42%)
Aug 13, 2015
6.900
6.977
6.757
6.900
515,275
+0.00(+0.00%)
Aug 12, 2015
7.015
7.020
6.642
6.900
726,255
+0.03(+0.42%)
Aug 11, 2015
6.661
7.063
6.498
6.872
1,866,965
+0.21(+3.17%)
Aug 10, 2015
6.699
6.757
6.479
6.661
719,096
+0.03(+0.43%)
Aug 07, 2015
6.565
6.709
6.412
6.632
754,904
+0.26(+4.06%)
Aug 06, 2015
6.536
6.661
6.316
6.373
428,855
-0.15(-2.35%)
Aug 05, 2015
6.354
6.709
6.268
6.527
665,022
+0.25(+3.97%)
Aug 04, 2015
6.651
6.795
6.134
6.277
1,244,760
-0.35(-5.35%)
Aug 03, 2015
6.210
6.699
6.153
6.632
1,421,540
+0.39(+6.30%)
Jul 31, 2015
5.511
6.316
5.482
6.239
2,311,488
+1.04(+19.89%)
Jul 30, 2015
5.032
5.281
4.936
5.204
755,429
+0.19(+3.82%)
Jul 29, 2015
4.849
5.046
4.840
5.012
249,868
+0.17(+3.56%)
Jul 28, 2015
4.907
4.964
4.802
4.840
278,677
-0.06(-1.17%)
Jul 27, 2015
4.993
4.993
4.773
4.897
394,354
-0.11(-2.11%)
Jul 24, 2015
5.041
5.127
4.964
5.003
398,632
-0.02(-0.38%)
Jul 23, 2015
5.089
5.223
4.964
5.022
401,529
+0.01(+0.19%)
Jul 22, 2015
4.984
5.108
4.926
5.012
270,415
+0.04(+0.77%)
Jul 21, 2015
4.917
5.127
4.917
4.974
431,923
+0.09(+1.76%)
Jul 20, 2015
5.540
5.540
4.859
4.888
746,192
-0.63(-11.46%)
Jul 17, 2015
5.674
5.674
5.511
5.520
392,669
-0.16(-2.87%)
Jul 16, 2015
5.597
5.722
5.540
5.683
372,787
+0.12(+2.24%)
Jul 15, 2015
5.750
5.846
5.501
5.559
350,656
-0.17(-3.01%)
Jul 14, 2015
5.587
5.750
5.578
5.731
341,406
+0.13(+2.40%)
Jul 13, 2015
5.655
5.683
5.559
5.597
365,751
-0.03(-0.51%)
Jul 10, 2015
5.587
5.702
5.520
5.626
346,062
+0.08(+1.38%)
Jul 09, 2015
5.597
5.712
5.501
5.549
284,572
+0.02(+0.35%)
Jul 08, 2015
5.540
5.655
5.415
5.530
266,754
-0.08(-1.37%)
Jul 07, 2015
5.712
5.760
5.405
5.607
525,663
-0.11(-1.85%)
Jul 06, 2015
5.990
6.057
5.645
5.712
662,021
-0.38(-6.29%)
Jul 02, 2015
6.115
6.095
6.095
6.095
256,679
-0.08(-1.24%)
Jul 01, 2015
6.172
6.277
6.124
6.172
319,317
+0.00(+0.00%)
Jun 30, 2015
6.239
6.268
6.019
6.172
437,513
+0.05(+0.78%)
Jun 29, 2015
6.258
6.383
5.990
6.124
725,956
-0.26(-4.05%)
Jun 26, 2015
6.575
6.680
6.287
6.383
2,211,335
-0.26(-3.90%)
Jun 25, 2015
6.642
6.681
6.575
6.642
409,525
-0.01(-0.14%)
Jun 24, 2015
6.690
6.824
6.594
6.651
271,485
-0.09(-1.28%)
Jun 23, 2015
6.843
6.891
6.584
6.738
407,208
-0.11(-1.54%)
Jun 22, 2015
6.814
7.006
6.776
6.843
303,489
+0.05(+0.71%)
Jun 19, 2015
6.853
7.073
6.785
6.795
400,985
-0.11(-1.53%)
Jun 18, 2015
6.805
6.939
6.757
6.900
560,181
+0.10(+1.41%)
Jun 17, 2015
6.709
6.843
6.699
6.805
459,441
+0.05(+0.71%)
Jun 16, 2015
6.843
6.900
6.613
6.757
779,535
-0.09(-1.26%)
Jun 15, 2015
6.412
6.920
6.297
6.843
1,546,890
+0.40(+6.25%)
Jun 12, 2015
6.162
6.517
6.038
6.440
780,370
+0.31(+5.00%)
Jun 11, 2015
6.115
6.220
6.009
6.134
273,202
+0.05(+0.79%)
Jun 10, 2015
6.134
6.297
6.038
6.086
694,539
+0.00(+0.00%)
Jun 09, 2015
6.182
6.182
5.990
6.086
316,389
-0.08(-1.24%)
Jun 08, 2015
6.124
6.182
5.942
6.162
410,830
+0.01(+0.16%)
Jun 05, 2015
5.923
6.182
5.817
6.153
551,969
+0.28(+4.73%)
Jun 04, 2015
5.923
6.019
5.760
5.875
376,101
-0.09(-1.45%)
Jun 03, 2015
5.875
6.028
5.817
5.961
290,114
+0.07(+1.14%)
Jun 02, 2015
5.549
5.904
5.501
5.894
678,971
+0.28(+4.95%)
Jun 01, 2015
5.846
5.846
5.568
5.616
1,360,422
-0.18(-3.14%)
May 29, 2015
6.038
6.038
5.760
5.798
641,492
-0.26(-4.27%)
May 28, 2015
6.134
6.143
5.894
6.057
550,224
-0.11(-1.71%)
May 27, 2015
5.827
6.182
5.789
6.162
568,372
+0.24(+4.05%)
May 26, 2015
5.846
5.980
5.463
5.923
667,224
+0.04(+0.65%)
May 22, 2015
5.837
5.885
5.885
5.885
521,705
-0.06(-0.97%)
May 21, 2015
5.750
6.047
5.702
5.942
870,854
+0.10(+1.64%)
May 20, 2015
5.750
5.894
5.616
5.846
688,017
+0.12(+2.01%)
May 19, 2015
5.750
5.846
5.415
5.731
1,233,668
+0.05(+0.84%)
May 18, 2015
5.415
5.875
5.348
5.683
1,583,428
+0.45(+8.61%)
May 15, 2015
5.175
5.300
5.147
5.233
253,545
+0.04(+0.74%)
May 14, 2015
5.223
5.309
5.137
5.194
314,646
-0.07(-1.27%)
May 13, 2015
5.223
5.319
5.137
5.262
417,291
-0.01(-0.18%)
May 12, 2015
4.936
5.271
4.926
5.271
499,940
+0.26(+5.16%)
May 11, 2015
4.936
5.079
4.888
5.012
313,096
+0.05(+0.97%)
May 08, 2015
4.964
5.032
4.897
4.964
285,695
-0.02(-0.38%)
May 07, 2015
5.012
5.032
4.888
4.984
296,019
-0.09(-1.70%)
May 06, 2015
4.993
5.079
4.782
5.070
381,011
+0.08(+1.54%)
May 05, 2015
5.060
5.214
4.639
4.993
1,127,147
+0.52(+11.56%)
May 04, 2015
4.313
4.706
4.294
4.476
681,759
+0.18(+4.24%)
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.