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
Hudson Tech Inc
(NQ:
HDSN
)
8.910
-0.080 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2015
3.980
4.030
3.960
3.990
42,801
+0.02(+0.50%)
May 28, 2015
3.990
3.999
3.940
3.970
58,634
-0.02(-0.50%)
May 27, 2015
3.850
4.000
3.850
3.990
154,723
+0.12(+3.10%)
May 26, 2015
3.790
3.890
3.670
3.870
96,202
+0.08(+2.11%)
May 22, 2015
3.890
3.790
3.790
3.790
63,100
-0.13(-3.32%)
May 21, 2015
4.010
4.080
3.910
3.920
210,405
-0.04(-1.01%)
May 20, 2015
3.960
4.000
3.910
3.960
28,688
-0.04(-1.00%)
May 19, 2015
3.970
4.050
3.900
4.000
268,315
+0.00(+0.00%)
May 18, 2015
4.100
4.100
3.910
4.000
198,959
-0.12(-2.91%)
May 15, 2015
4.150
4.170
4.090
4.120
44,934
-0.02(-0.48%)
May 14, 2015
4.170
4.250
4.130
4.140
68,481
-0.02(-0.48%)
May 13, 2015
4.060
4.260
4.060
4.160
164,306
+0.16(+4.00%)
May 12, 2015
4.000
4.030
3.920
4.000
95,453
+0.01(+0.25%)
May 11, 2015
4.010
4.150
3.970
3.990
141,485
-0.04(-0.99%)
May 08, 2015
4.010
4.070
3.840
4.030
215,959
+0.06(+1.51%)
May 07, 2015
4.380
4.410
3.960
3.970
207,558
-0.39(-8.94%)
May 06, 2015
4.650
4.750
4.280
4.360
545,229
-0.17(-3.75%)
May 05, 2015
4.360
4.560
4.360
4.530
352,557
+0.19(+4.26%)
May 04, 2015
4.300
4.370
4.300
4.345
151,079
+0.08(+1.76%)
May 01, 2015
4.230
4.320
4.180
4.270
93,230
+0.09(+2.15%)
Apr 30, 2015
4.190
4.320
4.100
4.180
87,083
+0.01(+0.24%)
Apr 29, 2015
4.300
4.330
4.070
4.170
74,947
-0.13(-3.02%)
Apr 28, 2015
4.290
4.330
4.200
4.300
47,715
+0.04(+0.94%)
Apr 27, 2015
4.250
4.340
4.190
4.260
59,330
-0.01(-0.23%)
Apr 24, 2015
4.280
4.300
4.210
4.270
53,644
+0.02(+0.47%)
Apr 23, 2015
4.330
4.350
4.210
4.250
138,034
-0.02(-0.47%)
Apr 22, 2015
4.200
4.340
4.185
4.270
124,516
+0.11(+2.64%)
Apr 21, 2015
4.060
4.180
4.040
4.160
90,747
+0.16(+4.00%)
Apr 20, 2015
3.920
4.040
3.920
4.000
36,046
+0.05(+1.27%)
Apr 17, 2015
3.890
3.990
3.820
3.950
40,622
+0.03(+0.77%)
Apr 16, 2015
3.900
4.020
3.870
3.920
62,612
-0.01(-0.25%)
Apr 15, 2015
3.640
4.030
3.620
3.930
284,843
+0.28(+7.67%)
Apr 14, 2015
3.740
3.740
3.620
3.650
119,237
-0.09(-2.41%)
Apr 13, 2015
3.750
3.805
3.710
3.740
13,400
-0.11(-2.86%)
Apr 10, 2015
3.831
3.880
3.610
3.850
131,718
-0.00(-0.13%)
Apr 09, 2015
3.860
3.920
3.790
3.855
77,391
+0.00(+0.00%)
Apr 08, 2015
3.840
3.930
3.770
3.855
49,890
+0.06(+1.45%)
Apr 07, 2015
3.770
3.870
3.770
3.800
44,255
+0.03(+0.80%)
Apr 06, 2015
3.870
3.870
3.770
3.770
165,799
-0.10(-2.58%)
Apr 02, 2015
3.960
3.870
3.870
3.870
117,000
-0.11(-2.76%)
Apr 01, 2015
4.140
4.140
3.970
3.980
81,321
-0.19(-4.56%)
Mar 31, 2015
4.100
4.210
4.000
4.170
45,719
+0.07(+1.71%)
Mar 30, 2015
4.040
4.120
4.030
4.100
24,815
+0.06(+1.49%)
Mar 27, 2015
4.080
4.080
4.010
4.040
9,333
-0.03(-0.74%)
Mar 26, 2015
4.025
4.090
4.020
4.070
11,083
-0.03(-0.73%)
Mar 25, 2015
4.310
4.310
4.050
4.100
43,886
-0.14(-3.30%)
Mar 24, 2015
4.100
4.340
4.041
4.240
56,461
+0.11(+2.66%)
Mar 23, 2015
4.110
4.230
4.020
4.130
31,977
-0.02(-0.48%)
Mar 20, 2015
4.140
4.160
4.020
4.150
90,222
+0.06(+1.47%)
Mar 19, 2015
3.910
4.150
3.910
4.090
20,365
+0.03(+0.74%)
Mar 18, 2015
4.000
4.119
3.990
4.060
51,894
-0.01(-0.25%)
Mar 17, 2015
4.000
4.140
3.960
4.070
50,923
-0.06(-1.45%)
Mar 16, 2015
4.180
4.319
4.100
4.130
154,567
-0.07(-1.67%)
Mar 13, 2015
4.270
4.300
4.110
4.200
153,810
-0.07(-1.64%)
Mar 12, 2015
4.300
4.335
4.000
4.270
149,510
-0.04(-0.93%)
Mar 11, 2015
4.380
4.480
4.270
4.310
124,463
-0.18(-4.01%)
Mar 10, 2015
4.250
4.560
4.250
4.490
92,422
+0.16(+3.70%)
Mar 09, 2015
4.260
4.330
4.160
4.330
31,306
+0.07(+1.64%)
Mar 06, 2015
4.170
4.270
4.130
4.260
39,065
+0.06(+1.43%)
Mar 05, 2015
4.000
4.390
3.880
4.200
234,643
+0.33(+8.53%)
Mar 04, 2015
3.930
3.980
3.850
3.870
47,556
-0.03(-0.77%)
Mar 03, 2015
3.960
3.960
3.900
3.900
48,018
-0.09(-2.26%)
Mar 02, 2015
3.920
3.990
3.900
3.990
57,659
+0.09(+2.31%)
Feb 27, 2015
3.906
4.000
3.850
3.900
55,660
-0.01(-0.26%)
Feb 26, 2015
3.860
3.940
3.860
3.910
15,487
+0.03(+0.77%)
Feb 25, 2015
3.800
3.940
3.800
3.880
6,111
+0.07(+1.84%)
Feb 24, 2015
3.800
3.900
3.800
3.810
127,664
-0.01(-0.26%)
Feb 23, 2015
3.880
3.970
3.810
3.820
37,145
-0.05(-1.29%)
Feb 20, 2015
3.680
3.900
3.660
3.870
59,987
+0.22(+6.03%)
Feb 19, 2015
3.500
3.660
3.490
3.650
188,633
+0.10(+2.82%)
Feb 18, 2015
3.510
3.610
3.500
3.550
23,645
+0.03(+0.85%)
Feb 17, 2015
3.560
3.565
3.490
3.520
24,336
-0.02(-0.56%)
Feb 13, 2015
3.500
3.540
3.540
3.540
98,500
+0.04(+1.14%)
Feb 12, 2015
3.540
3.540
3.460
3.500
31,834
-0.03(-0.85%)
Feb 11, 2015
3.500
3.532
3.500
3.530
18,514
+0.01(+0.28%)
Feb 10, 2015
3.520
3.530
3.460
3.520
25,386
+0.01(+0.28%)
Feb 09, 2015
3.530
3.570
3.500
3.510
11,624
-0.06(-1.68%)
Feb 06, 2015
3.510
3.570
3.490
3.570
41,693
+0.01(+0.28%)
Feb 05, 2015
3.510
3.590
3.510
3.560
12,740
+0.04(+1.14%)
Feb 04, 2015
3.540
3.540
3.500
3.520
25,281
-0.04(-1.12%)
Feb 03, 2015
3.570
3.610
3.530
3.560
30,021
+0.04(+1.14%)
Feb 02, 2015
3.400
3.570
3.400
3.520
72,196
+0.15(+4.45%)
Jan 30, 2015
3.510
3.510
3.360
3.370
36,354
-0.17(-4.80%)
Jan 29, 2015
3.540
3.550
3.450
3.540
14,959
+0.03(+0.85%)
Jan 28, 2015
3.540
3.590
3.460
3.510
23,379
+0.02(+0.57%)
Jan 27, 2015
3.560
3.690
3.490
3.490
199,133
-0.07(-1.97%)
Jan 26, 2015
3.680
3.700
3.560
3.560
18,546
-0.16(-4.30%)
Jan 23, 2015
3.580
3.740
3.540
3.720
42,545
+0.17(+4.79%)
Jan 22, 2015
3.480
3.530
3.480
3.550
11,000
+0.05(+1.43%)
Jan 21, 2015
3.450
3.580
3.380
3.500
80,796
+0.08(+2.34%)
Jan 20, 2015
3.490
3.490
3.350
3.420
39,132
-0.04(-1.16%)
Jan 16, 2015
3.540
3.540
3.460
3.460
8,989
-0.04(-1.14%)
Jan 15, 2015
3.580
3.580
3.450
3.500
18,292
-0.10(-2.78%)
Jan 14, 2015
3.530
3.600
3.490
3.600
50,027
+0.05(+1.41%)
Jan 13, 2015
3.540
3.580
3.480
3.550
36,823
+0.02(+0.57%)
Jan 12, 2015
3.690
3.700
3.470
3.530
80,855
-0.19(-5.11%)
Jan 09, 2015
3.880
3.880
3.645
3.720
28,674
-0.14(-3.63%)
Jan 08, 2015
3.570
3.860
3.570
3.860
40,515
+0.27(+7.52%)
Jan 07, 2015
3.660
3.730
3.560
3.590
55,585
-0.09(-2.45%)
Jan 06, 2015
3.860
3.920
3.610
3.680
53,980
-0.21(-5.40%)
Jan 05, 2015
3.790
3.900
3.700
3.890
94,765
+0.15(+4.01%)
Jan 02, 2015
3.810
3.860
3.710
3.740
24,696
-0.03(-0.80%)
Dec 31, 2014
3.580
3.770
3.770
3.770
82,200
+0.15(+4.14%)
Dec 30, 2014
3.660
3.690
3.570
3.620
57,761
-0.07(-1.90%)
Dec 29, 2014
3.580
3.700
3.580
3.690
23,647
+0.07(+1.93%)
Dec 26, 2014
3.680
3.710
3.570
3.620
14,190
-0.05(-1.36%)
Dec 24, 2014
3.630
3.670
3.670
3.670
8,600
+0.07(+1.94%)
Dec 23, 2014
3.570
3.674
3.490
3.600
31,310
-0.01(-0.28%)
Dec 22, 2014
3.560
3.750
3.270
3.610
42,619
+0.03(+0.84%)
Dec 19, 2014
3.630
3.630
3.540
3.580
94,511
-0.01(-0.28%)
Dec 18, 2014
3.670
3.725
3.580
3.590
99,441
-0.04(-1.10%)
Dec 17, 2014
3.530
3.710
3.500
3.630
134,034
+0.08(+2.25%)
Dec 16, 2014
3.640
3.700
3.520
3.550
105,629
-0.16(-4.31%)
Dec 15, 2014
3.580
3.750
3.580
3.710
92,811
+0.11(+3.06%)
Dec 12, 2014
3.550
3.600
3.510
3.600
76,340
+0.06(+1.69%)
Dec 11, 2014
3.370
3.580
3.350
3.540
132,989
+0.16(+4.73%)
Dec 10, 2014
3.492
3.520
3.344
3.380
49,450
-0.16(-4.52%)
Dec 09, 2014
3.460
3.620
3.373
3.540
73,961
-0.01(-0.28%)
Dec 08, 2014
3.520
3.650
3.470
3.550
65,555
+0.04(+1.14%)
Dec 05, 2014
3.570
3.600
3.390
3.510
140,404
-0.07(-1.96%)
Dec 04, 2014
3.570
3.607
3.460
3.580
67,519
-0.04(-1.10%)
Dec 03, 2014
3.530
3.690
3.530
3.620
87,406
+0.09(+2.55%)
Dec 02, 2014
3.430
3.550
3.390
3.530
118,531
+0.14(+4.13%)
Dec 01, 2014
3.320
3.417
3.290
3.390
118,906
+0.01(+0.30%)
Nov 28, 2014
3.640
3.640
3.370
3.380
128,312
-0.23(-6.37%)
Nov 26, 2014
3.840
3.610
3.610
3.610
94,500
+0.08(+2.27%)
Nov 25, 2014
3.540
3.590
3.510
3.530
31,181
-0.04(-1.12%)
Nov 24, 2014
3.610
3.610
3.450
3.570
116,972
+0.00(+0.00%)
Nov 21, 2014
3.630
3.630
3.530
3.570
146,873
+0.00(+0.00%)
Nov 20, 2014
3.630
3.630
3.510
3.570
165,038
-0.02(-0.56%)
Nov 19, 2014
3.770
3.786
3.590
3.590
186,249
-0.20(-5.28%)
Nov 18, 2014
3.760
3.860
3.670
3.790
221,031
-0.02(-0.52%)
Nov 17, 2014
3.700
3.890
3.670
3.810
300,951
+0.02(+0.53%)
Nov 14, 2014
3.920
3.960
3.780
3.790
181,094
-0.16(-4.05%)
Nov 13, 2014
4.110
4.160
3.880
3.950
173,333
-0.19(-4.59%)
Nov 12, 2014
4.240
4.240
4.100
4.140
76,793
-0.11(-2.59%)
Nov 11, 2014
4.260
4.290
4.180
4.250
145,441
-0.03(-0.70%)
Nov 10, 2014
4.270
4.357
4.230
4.280
143,193
-0.01(-0.23%)
Nov 07, 2014
4.260
4.300
4.260
4.290
96,892
-0.05(-1.15%)
Nov 06, 2014
4.350
4.450
4.290
4.340
313,631
+0.01(+0.23%)
Nov 05, 2014
4.400
4.420
4.250
4.330
185,822
-0.09(-2.04%)
Nov 04, 2014
4.360
4.440
4.260
4.420
136,320
+0.13(+3.03%)
Nov 03, 2014
4.600
4.800
4.260
4.290
246,468
-0.17(-3.81%)
Oct 31, 2014
4.490
4.490
4.220
4.460
198,324
+0.10(+2.29%)
Oct 30, 2014
4.250
4.550
4.120
4.360
584,792
+0.15(+3.56%)
Oct 29, 2014
4.280
4.300
4.082
4.210
195,307
-0.01(-0.24%)
Oct 28, 2014
4.250
4.320
4.120
4.220
220,630
+0.00(+0.00%)
Oct 27, 2014
4.420
4.420
4.420
4.220
455,091
-0.20(-4.52%)
Oct 24, 2014
3.990
4.490
3.950
4.420
952,139
+0.44(+11.06%)
Oct 23, 2014
3.780
3.990
3.716
3.980
217,443
+0.19(+5.01%)
Oct 22, 2014
3.860
3.890
3.710
3.790
129,482
+0.01(+0.26%)
Oct 21, 2014
3.840
3.900
3.710
3.780
351,617
-0.03(-0.79%)
Oct 20, 2014
4.000
4.080
3.790
3.810
816,452
-0.23(-5.69%)
Oct 17, 2014
3.120
4.460
3.080
4.040
2,075,077
+0.99(+32.46%)
Oct 16, 2014
2.990
3.120
2.990
3.050
24,167
+0.03(+0.99%)
Oct 15, 2014
2.960
3.050
2.950
3.020
18,814
+0.01(+0.33%)
Oct 14, 2014
2.930
3.090
2.921
3.010
49,143
+0.04(+1.35%)
Oct 13, 2014
2.910
2.990
2.870
2.970
42,616
+0.02(+0.68%)
Oct 10, 2014
3.150
3.220
2.930
2.950
93,311
-0.20(-6.35%)
Oct 09, 2014
3.240
3.260
3.140
3.150
22,923
-0.05(-1.56%)
Oct 08, 2014
3.020
3.200
2.960
3.200
93,035
+0.16(+5.26%)
Oct 07, 2014
3.140
3.160
3.010
3.040
146,935
-0.14(-4.40%)
Oct 06, 2014
3.300
3.370
3.120
3.180
85,337
-0.13(-3.93%)
Oct 03, 2014
3.380
3.400
3.300
3.310
86,491
-0.03(-0.90%)
Oct 02, 2014
3.210
3.410
3.210
3.340
197,970
+0.11(+3.41%)
Oct 01, 2014
3.310
3.350
3.150
3.230
80,572
-0.08(-2.42%)
Sep 30, 2014
3.390
3.390
3.290
3.310
24,425
-0.04(-1.19%)
Sep 29, 2014
3.260
3.350
3.260
3.350
63,463
+0.03(+0.90%)
Sep 26, 2014
3.300
3.430
3.230
3.320
32,347
+0.03(+0.91%)
Sep 25, 2014
3.500
3.500
3.250
3.290
127,697
-0.15(-4.22%)
Sep 24, 2014
3.280
3.480
3.270
3.435
324,186
+0.21(+6.35%)
Sep 23, 2014
3.250
3.260
3.210
3.230
67,396
+0.00(+0.00%)
Sep 22, 2014
3.160
3.300
3.160
3.230
23,153
+0.07(+2.22%)
Sep 19, 2014
3.220
3.290
3.150
3.160
77,460
-0.08(-2.47%)
Sep 18, 2014
3.440
3.460
3.201
3.240
160,683
-0.19(-5.54%)
Sep 17, 2014
3.240
3.460
3.200
3.430
257,045
+0.24(+7.52%)
Sep 16, 2014
3.140
3.590
3.140
3.190
740,466
+0.06(+1.92%)
Sep 15, 2014
3.180
3.210
3.120
3.130
43,630
-0.06(-1.88%)
Sep 12, 2014
3.115
3.190
3.080
3.190
69,491
+0.07(+2.24%)
Sep 11, 2014
3.100
3.140
2.980
3.120
193,393
+0.02(+0.65%)
Sep 10, 2014
3.080
3.140
3.060
3.100
45,385
-0.03(-0.96%)
Sep 09, 2014
3.180
3.200
3.061
3.130
119,931
-0.02(-0.63%)
Sep 08, 2014
3.070
3.260
3.070
3.150
14,223
+0.07(+2.27%)
Sep 05, 2014
3.210
3.300
3.060
3.080
64,192
-0.20(-6.10%)
Sep 04, 2014
3.140
3.320
3.101
3.280
156,842
+0.16(+5.13%)
Sep 03, 2014
3.110
3.140
3.030
3.120
33,409
+0.00(+0.00%)
Sep 02, 2014
3.050
3.120
3.010
3.120
37,193
+0.06(+1.96%)
Aug 29, 2014
3.050
3.060
3.060
3.060
51,700
+0.00(+0.00%)
Aug 28, 2014
3.070
3.120
3.050
3.060
8,239
-0.01(-0.33%)
Aug 27, 2014
3.060
3.140
3.040
3.070
9,348
+0.00(+0.00%)
Aug 26, 2014
3.130
3.150
3.020
3.070
26,173
-0.10(-3.15%)
Aug 25, 2014
3.100
3.170
3.050
3.170
33,987
+0.10(+3.26%)
Aug 22, 2014
3.060
3.120
3.050
3.070
29,632
+0.00(+0.00%)
Aug 21, 2014
3.040
3.120
3.022
3.070
8,987
+0.01(+0.33%)
Aug 20, 2014
2.950
3.106
2.950
3.060
119,336
+0.13(+4.44%)
Aug 19, 2014
2.900
2.950
2.860
2.930
33,252
+0.08(+2.81%)
Aug 18, 2014
2.800
2.900
2.790
2.850
15,793
+0.06(+2.30%)
Aug 15, 2014
2.740
2.800
2.720
2.786
20,227
-0.00(-0.14%)
Aug 14, 2014
2.780
2.820
2.780
2.790
20,144
+0.03(+1.09%)
Aug 13, 2014
2.820
2.880
2.750
2.760
22,976
-0.08(-2.82%)
Aug 12, 2014
2.790
2.880
2.770
2.840
35,184
+0.08(+2.90%)
Aug 11, 2014
2.660
2.790
2.660
2.760
46,408
+0.06(+2.22%)
Aug 08, 2014
2.680
2.680
2.660
2.700
25,482
+0.05(+1.89%)
Aug 07, 2014
2.610
2.690
2.610
2.650
26,948
-0.01(-0.38%)
Aug 06, 2014
2.690
2.690
2.610
2.660
25,231
+0.01(+0.38%)
Aug 05, 2014
2.672
2.700
2.600
2.650
58,264
-0.05(-1.85%)
Aug 04, 2014
2.690
2.710
2.660
2.700
12,605
-0.01(-0.37%)
Aug 01, 2014
2.760
2.790
2.670
2.710
78,846
-0.08(-2.87%)
Jul 31, 2014
2.710
2.870
2.700
2.790
53,396
+0.08(+2.95%)
Jul 30, 2014
2.770
2.849
2.710
2.710
79,459
-0.06(-2.17%)
Jul 29, 2014
2.910
2.930
2.750
2.770
74,534
-0.16(-5.46%)
Jul 28, 2014
2.970
2.970
2.900
2.930
16,672
-0.02(-0.68%)
Jul 25, 2014
3.020
3.040
2.900
2.950
43,441
-0.05(-1.67%)
Jul 24, 2014
2.900
3.020
2.900
3.000
38,040
+0.07(+2.39%)
Jul 23, 2014
2.950
3.020
2.905
2.930
75,016
-0.08(-2.66%)
Jul 22, 2014
2.950
3.010
2.920
3.010
27,607
+0.11(+3.79%)
Jul 21, 2014
2.970
3.050
2.880
2.900
28,437
-0.10(-3.33%)
Jul 18, 2014
2.980
3.020
2.950
3.000
17,144
+0.01(+0.33%)
Jul 17, 2014
3.050
3.100
2.960
2.990
16,297
-0.09(-2.92%)
Jul 16, 2014
3.110
3.240
3.020
3.080
58,902
+0.00(+0.00%)
Jul 15, 2014
2.930
3.110
2.860
3.080
75,265
+0.13(+4.41%)
Jul 14, 2014
2.990
3.020
2.900
2.950
53,057
+0.00(+0.00%)
Jul 11, 2014
3.040
3.100
2.930
2.950
83,389
-0.06(-1.99%)
Jul 10, 2014
3.000
3.070
2.975
3.010
71,562
-0.01(-0.33%)
Jul 09, 2014
2.991
3.030
2.920
3.020
78,628
+0.10(+3.42%)
Jul 08, 2014
3.070
3.120
2.920
2.920
63,149
-0.28(-8.75%)
Jul 07, 2014
3.250
3.340
3.160
3.200
125,912
-0.03(-0.93%)
Jul 03, 2014
3.050
3.230
3.230
3.230
124,100
+0.16(+5.21%)
Jul 02, 2014
2.930
3.070
2.882
3.070
115,666
+0.17(+5.86%)
Jul 01, 2014
2.880
2.960
2.870
2.900
113,556
+0.01(+0.35%)
Jun 30, 2014
2.840
2.960
2.810
2.890
69,186
+0.02(+0.70%)
Jun 27, 2014
2.820
2.890
2.800
2.870
147,268
+0.06(+2.14%)
Jun 26, 2014
2.880
2.909
2.800
2.810
100,063
-0.05(-1.75%)
Jun 25, 2014
2.850
2.950
2.800
2.860
106,342
+0.04(+1.42%)
Jun 24, 2014
2.880
2.970
2.800
2.820
75,039
-0.06(-2.08%)
Jun 23, 2014
2.890
2.940
2.840
2.880
29,588
-0.05(-1.71%)
Jun 20, 2014
3.060
3.070
2.870
2.930
204,234
-0.10(-3.30%)
Jun 19, 2014
2.800
3.070
2.800
3.030
153,280
+0.24(+8.60%)
Jun 18, 2014
2.880
2.940
2.729
2.790
209,734
-0.08(-2.79%)
Jun 17, 2014
3.090
3.340
2.870
2.870
168,609
-0.14(-4.65%)
Jun 16, 2014
2.800
3.050
2.790
3.010
383,550
+0.25(+9.06%)
Jun 13, 2014
2.700
2.800
2.700
2.760
162,981
+0.06(+2.22%)
Jun 12, 2014
2.720
2.730
2.670
2.700
139,245
+0.00(+0.00%)
Jun 11, 2014
2.680
2.740
2.650
2.700
173,992
-0.01(-0.37%)
Jun 10, 2014
2.700
2.730
2.700
2.710
269,417
-0.02(-0.73%)
Jun 06, 2014
2.580
2.740
2.550
2.730
1,594,679
-0.02(-0.73%)
Jun 05, 2014
2.780
2.780
2.725
2.750
28,200
-0.01(-0.36%)
Jun 04, 2014
2.800
2.800
2.710
2.760
31,125
-0.06(-2.13%)
Jun 03, 2014
2.770
2.830
2.770
2.820
11,888
-0.01(-0.35%)
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.