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
Cerus Corp
(NQ:
CERS
)
1.800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 31, 2016
5.510
5.610
5.490
5.560
1,554,755
+0.05(+0.91%)
May 27, 2016
5.550
5.510
5.510
5.510
723,200
-0.04(-0.72%)
May 26, 2016
5.620
5.665
5.540
5.550
805,694
-0.08(-1.42%)
May 25, 2016
5.540
5.750
5.520
5.630
978,737
+0.10(+1.81%)
May 24, 2016
5.400
5.555
5.330
5.530
1,006,674
+0.13(+2.41%)
May 23, 2016
5.500
5.620
5.330
5.400
1,814,998
+0.20(+3.85%)
May 20, 2016
5.100
5.200
4.900
5.200
1,520,660
+0.13(+2.56%)
May 19, 2016
5.180
5.260
5.070
5.070
890,560
-0.13(-2.50%)
May 18, 2016
5.170
5.280
5.140
5.200
743,376
+0.02(+0.39%)
May 17, 2016
5.420
5.420
5.140
5.180
1,057,306
-0.25(-4.60%)
May 16, 2016
5.290
5.460
5.270
5.430
671,131
+0.12(+2.26%)
May 13, 2016
5.220
5.450
5.210
5.310
781,604
+0.09(+1.72%)
May 12, 2016
5.440
5.520
5.110
5.220
1,534,276
-0.22(-4.04%)
May 11, 2016
5.610
5.720
5.440
5.440
830,864
-0.20(-3.55%)
May 10, 2016
5.720
5.800
5.580
5.640
750,030
-0.09(-1.57%)
May 09, 2016
5.450
5.830
5.450
5.730
1,021,650
+0.22(+3.99%)
May 06, 2016
5.580
5.630
5.500
5.510
934,547
-0.12(-2.13%)
May 05, 2016
5.890
5.890
5.550
5.630
1,113,414
-0.20(-3.43%)
May 04, 2016
5.860
5.905
5.418
5.830
2,070,878
-0.34(-5.51%)
May 03, 2016
6.220
6.310
6.110
6.170
1,080,597
-0.07(-1.12%)
May 02, 2016
6.260
6.290
6.110
6.240
983,486
-0.02(-0.32%)
Apr 29, 2016
6.430
6.470
6.160
6.260
950,426
-0.16(-2.49%)
Apr 28, 2016
6.410
6.610
6.400
6.420
723,817
-0.05(-0.77%)
Apr 27, 2016
6.420
6.580
6.320
6.470
791,434
+0.02(+0.31%)
Apr 26, 2016
6.520
6.540
6.255
6.450
1,400,157
-0.03(-0.46%)
Apr 25, 2016
6.690
6.700
6.440
6.480
858,309
-0.17(-2.56%)
Apr 22, 2016
6.750
6.890
6.560
6.650
1,019,273
+0.00(+0.00%)
Apr 21, 2016
6.520
6.710
6.500
6.650
1,639,752
+0.13(+1.99%)
Apr 20, 2016
6.320
6.580
6.280
6.520
928,846
+0.17(+2.68%)
Apr 19, 2016
6.430
6.503
6.320
6.350
815,103
-0.08(-1.24%)
Apr 18, 2016
6.630
6.670
6.350
6.430
880,127
-0.17(-2.58%)
Apr 15, 2016
6.470
6.680
6.390
6.600
1,811,685
+0.14(+2.17%)
Apr 14, 2016
6.250
6.490
6.170
6.460
1,468,903
+0.24(+3.86%)
Apr 13, 2016
6.360
6.360
6.165
6.220
713,599
-0.08(-1.27%)
Apr 12, 2016
6.130
6.310
6.000
6.300
707,945
+0.20(+3.28%)
Apr 11, 2016
6.220
6.300
6.050
6.100
794,450
-0.05(-0.81%)
Apr 08, 2016
6.400
6.480
6.060
6.150
1,100,170
-0.23(-3.61%)
Apr 07, 2016
6.390
6.490
6.320
6.380
1,407,982
-0.02(-0.31%)
Apr 06, 2016
6.190
6.400
6.090
6.400
1,568,115
+0.24(+3.90%)
Apr 05, 2016
6.100
6.300
6.100
6.160
1,233,552
+0.01(+0.16%)
Apr 04, 2016
5.990
6.250
5.930
6.150
1,739,985
+0.15(+2.50%)
Apr 01, 2016
5.910
6.030
5.860
6.000
850,320
+0.07(+1.18%)
Mar 31, 2016
5.910
5.980
5.845
5.930
651,937
+0.05(+0.85%)
Mar 30, 2016
5.990
6.050
5.690
5.880
1,082,973
-0.07(-1.18%)
Mar 29, 2016
5.790
5.990
5.600
5.950
836,096
+0.16(+2.76%)
Mar 28, 2016
5.770
5.850
5.684
5.790
684,251
+0.01(+0.17%)
Mar 24, 2016
5.750
5.780
5.780
5.780
710,400
-0.02(-0.34%)
Mar 23, 2016
6.010
6.130
5.790
5.800
785,803
-0.21(-3.49%)
Mar 22, 2016
6.020
6.100
6.005
6.010
849,569
+0.02(+0.33%)
Mar 21, 2016
6.020
6.110
5.970
5.990
1,695,442
+0.04(+0.67%)
Mar 18, 2016
5.820
5.990
5.690
5.950
1,670,553
+0.17(+2.94%)
Mar 17, 2016
5.820
5.880
5.500
5.780
1,152,561
-0.01(-0.17%)
Mar 16, 2016
6.100
6.100
5.610
5.790
2,385,011
-0.20(-3.34%)
Mar 15, 2016
5.660
6.150
5.660
5.990
4,621,435
+0.29(+5.09%)
Mar 14, 2016
5.620
5.890
5.620
5.700
1,062,748
+0.05(+0.88%)
Mar 11, 2016
5.580
5.670
5.420
5.650
1,597,023
+0.16(+2.91%)
Mar 10, 2016
5.690
5.820
5.440
5.490
1,132,345
-0.17(-3.00%)
Mar 09, 2016
5.250
5.960
5.250
5.660
3,033,194
+0.34(+6.39%)
Mar 08, 2016
5.590
5.609
5.300
5.320
910,262
-0.31(-5.51%)
Mar 07, 2016
5.690
5.810
5.570
5.630
1,095,677
-0.09(-1.57%)
Mar 04, 2016
5.750
5.960
5.620
5.720
1,626,321
+0.07(+1.24%)
Mar 03, 2016
5.440
5.670
5.350
5.650
2,454,006
+0.39(+7.41%)
Mar 02, 2016
5.040
5.300
5.040
5.260
1,014,418
+0.20(+3.95%)
Mar 01, 2016
4.950
5.070
4.810
5.060
1,356,301
+0.16(+3.27%)
Feb 29, 2016
5.070
5.150
4.870
4.900
796,996
-0.18(-3.54%)
Feb 26, 2016
5.000
5.110
4.960
5.080
966,158
+0.10(+2.01%)
Feb 25, 2016
5.090
5.200
4.860
4.980
1,107,786
-0.12(-2.35%)
Feb 24, 2016
5.040
5.135
4.810
5.100
1,252,121
+0.03(+0.59%)
Feb 23, 2016
5.030
5.120
4.960
5.070
997,776
-0.02(-0.39%)
Feb 22, 2016
5.400
5.450
5.070
5.090
1,234,804
-0.27(-5.04%)
Feb 19, 2016
5.320
5.400
5.210
5.360
1,111,463
+0.03(+0.56%)
Feb 18, 2016
5.330
5.410
5.180
5.330
1,236,753
+0.04(+0.76%)
Feb 17, 2016
5.250
5.330
4.980
5.290
1,799,633
+0.29(+5.80%)
Feb 16, 2016
5.150
5.220
4.850
5.000
1,788,920
-0.11(-2.15%)
Feb 12, 2016
5.250
5.110
5.110
5.110
1,653,900
-0.09(-1.73%)
Feb 11, 2016
5.580
5.600
5.030
5.200
3,210,689
-0.46(-8.13%)
Feb 10, 2016
6.020
6.070
5.620
5.660
3,183,822
-0.36(-5.98%)
Feb 09, 2016
6.300
6.430
6.000
6.020
8,702,615
+0.33(+5.80%)
Feb 08, 2016
5.400
5.720
5.320
5.690
2,593,434
+0.26(+4.79%)
Feb 05, 2016
5.520
5.550
5.290
5.430
2,661,476
+0.05(+0.93%)
Feb 04, 2016
5.320
5.460
5.310
5.380
1,707,372
+0.05(+0.94%)
Feb 03, 2016
5.380
5.450
5.190
5.330
1,507,715
+0.04(+0.76%)
Feb 02, 2016
5.270
5.360
5.160
5.290
1,175,233
-0.03(-0.56%)
Feb 01, 2016
5.420
5.490
5.270
5.320
1,441,710
-0.11(-2.03%)
Jan 29, 2016
5.330
5.505
5.275
5.430
1,509,560
+0.17(+3.23%)
Jan 28, 2016
5.200
5.800
4.980
5.260
5,483,502
+0.07(+1.35%)
Jan 27, 2016
5.350
5.420
5.100
5.190
962,201
-0.20(-3.71%)
Jan 26, 2016
5.390
5.420
5.180
5.390
986,313
+0.07(+1.32%)
Jan 25, 2016
5.550
5.580
5.310
5.320
940,829
-0.25(-4.49%)
Jan 22, 2016
5.690
5.750
5.500
5.570
909,054
-0.07(-1.24%)
Jan 21, 2016
5.520
5.830
5.490
5.640
1,359,278
+0.12(+2.17%)
Jan 20, 2016
5.130
5.530
5.000
5.520
1,524,683
+0.29(+5.54%)
Jan 19, 2016
5.410
5.490
5.200
5.230
940,567
-0.13(-2.43%)
Jan 15, 2016
5.390
5.360
5.360
5.360
1,161,000
-0.17(-3.07%)
Jan 14, 2016
5.310
5.600
5.290
5.530
1,341,501
+0.24(+4.54%)
Jan 13, 2016
5.510
5.620
5.280
5.290
1,129,229
-0.22(-3.99%)
Jan 12, 2016
5.670
5.790
5.330
5.510
2,117,963
-0.11(-1.96%)
Jan 11, 2016
5.890
5.940
5.590
5.620
1,667,784
-0.22(-3.77%)
Jan 08, 2016
5.940
6.110
5.830
5.840
867,162
-0.10(-1.68%)
Jan 07, 2016
6.110
6.110
5.850
5.940
1,215,738
-0.26(-4.19%)
Jan 06, 2016
6.350
6.350
6.140
6.200
819,235
-0.20(-3.13%)
Jan 05, 2016
6.490
6.660
6.280
6.400
1,778,863
+0.16(+2.56%)
Jan 04, 2016
6.190
6.270
6.030
6.240
1,182,488
-0.08(-1.27%)
Dec 31, 2015
6.450
6.320
6.320
6.320
547,600
-0.14(-2.17%)
Dec 30, 2015
6.440
6.600
6.420
6.460
812,172
+0.01(+0.16%)
Dec 29, 2015
6.460
6.550
6.260
6.450
737,395
-0.01(-0.15%)
Dec 28, 2015
6.300
6.570
6.260
6.460
1,130,139
+0.14(+2.22%)
Dec 24, 2015
5.990
6.320
6.320
6.320
950,400
+0.33(+5.51%)
Dec 23, 2015
5.650
6.060
5.560
5.990
1,048,840
+0.22(+3.81%)
Dec 22, 2015
5.850
5.910
5.700
5.770
694,949
-0.09(-1.54%)
Dec 21, 2015
5.930
6.000
5.760
5.860
900,977
-0.04(-0.68%)
Dec 18, 2015
5.940
6.000
5.820
5.900
1,351,199
-0.03(-0.51%)
Dec 17, 2015
6.340
6.370
5.900
5.930
2,014,662
-0.66(-10.02%)
Dec 16, 2015
6.250
6.600
6.210
6.590
1,487,732
+0.36(+5.78%)
Dec 15, 2015
6.370
6.370
6.090
6.230
1,323,689
-0.14(-2.20%)
Dec 14, 2015
6.340
6.570
6.270
6.370
1,856,743
-0.04(-0.62%)
Dec 11, 2015
6.110
6.420
6.110
6.410
1,711,776
+0.20(+3.14%)
Dec 10, 2015
5.980
6.290
5.900
6.215
1,473,904
+0.25(+4.28%)
Dec 09, 2015
5.930
6.000
5.750
5.960
932,780
+0.05(+0.85%)
Dec 08, 2015
5.750
5.970
5.730
5.910
994,855
+0.12(+2.07%)
Dec 07, 2015
5.700
5.810
5.630
5.790
929,221
+0.01(+0.17%)
Dec 04, 2015
5.720
5.850
5.650
5.780
798,077
+0.08(+1.40%)
Dec 03, 2015
5.750
5.825
5.670
5.700
962,337
-0.05(-0.87%)
Dec 02, 2015
5.720
5.930
5.710
5.750
981,948
+0.04(+0.70%)
Dec 01, 2015
5.600
5.730
5.570
5.710
777,250
+0.04(+0.71%)
Nov 30, 2015
5.680
5.800
5.640
5.670
828,443
-0.05(-0.87%)
Nov 27, 2015
5.640
5.785
5.600
5.720
361,192
+0.08(+1.42%)
Nov 25, 2015
5.400
5.640
5.640
5.640
966,300
+0.26(+4.83%)
Nov 24, 2015
5.260
5.450
5.240
5.380
557,206
+0.09(+1.70%)
Nov 23, 2015
5.080
5.350
5.010
5.290
982,972
+0.23(+4.55%)
Nov 20, 2015
5.090
5.120
5.020
5.060
444,490
+0.02(+0.40%)
Nov 19, 2015
5.140
5.200
5.010
5.040
633,502
-0.15(-2.89%)
Nov 18, 2015
5.110
5.200
5.050
5.190
401,713
+0.09(+1.76%)
Nov 17, 2015
5.200
5.210
5.080
5.100
445,074
-0.09(-1.73%)
Nov 16, 2015
5.200
5.200
5.115
5.190
523,653
-0.01(-0.19%)
Nov 13, 2015
4.980
5.210
4.980
5.200
775,405
+0.19(+3.79%)
Nov 12, 2015
5.030
5.130
4.995
5.010
672,835
-0.07(-1.38%)
Nov 11, 2015
5.180
5.205
5.060
5.080
467,011
-0.06(-1.17%)
Nov 10, 2015
5.110
5.200
5.020
5.140
617,973
+0.03(+0.59%)
Nov 09, 2015
5.340
5.400
5.040
5.110
807,390
-0.27(-5.02%)
Nov 06, 2015
5.040
5.415
4.820
5.380
1,160,106
+0.23(+4.47%)
Nov 05, 2015
5.230
5.370
5.140
5.150
995,919
+0.00(+0.00%)
Nov 04, 2015
5.140
5.230
5.000
5.150
794,688
+0.01(+0.19%)
Nov 03, 2015
5.050
5.200
4.870
5.140
906,810
+0.07(+1.38%)
Nov 02, 2015
5.100
5.500
5.020
5.070
1,388,949
+0.30(+6.29%)
Oct 30, 2015
4.860
5.036
4.750
4.770
403,789
-0.06(-1.24%)
Oct 29, 2015
4.880
5.020
4.820
4.830
368,899
-0.10(-2.03%)
Oct 28, 2015
4.750
4.950
4.610
4.930
786,689
+0.28(+6.02%)
Oct 27, 2015
4.590
4.788
4.560
4.650
807,960
+0.04(+0.87%)
Oct 26, 2015
4.520
4.690
4.480
4.610
671,366
+0.08(+1.65%)
Oct 23, 2015
4.420
4.590
4.380
4.535
839,153
+0.17(+4.01%)
Oct 22, 2015
4.440
4.500
4.270
4.360
1,061,843
-0.10(-2.24%)
Oct 21, 2015
4.620
4.690
4.360
4.460
909,309
-0.08(-1.76%)
Oct 20, 2015
4.580
4.640
4.510
4.540
831,549
-0.04(-0.87%)
Oct 19, 2015
4.650
4.730
4.490
4.580
677,477
-0.11(-2.35%)
Oct 16, 2015
4.840
4.840
4.560
4.690
551,186
-0.12(-2.49%)
Oct 15, 2015
4.480
4.840
4.480
4.810
1,078,670
+0.32(+7.13%)
Oct 14, 2015
4.560
4.600
4.430
4.490
740,552
-0.04(-0.88%)
Oct 13, 2015
4.580
4.600
4.490
4.530
626,537
-0.05(-1.09%)
Oct 12, 2015
4.610
4.650
4.470
4.580
557,227
-0.03(-0.65%)
Oct 09, 2015
4.620
4.740
4.560
4.610
796,457
+0.02(+0.33%)
Oct 08, 2015
4.700
4.710
4.530
4.595
713,940
-0.14(-2.85%)
Oct 07, 2015
4.650
4.800
4.570
4.730
959,603
+0.08(+1.72%)
Oct 06, 2015
4.840
4.930
4.560
4.650
974,257
-0.15(-3.12%)
Oct 05, 2015
4.840
4.950
4.710
4.800
618,479
-0.01(-0.21%)
Oct 02, 2015
4.500
4.850
4.500
4.810
898,332
+0.26(+5.71%)
Oct 01, 2015
4.550
4.590
4.321
4.550
1,020,855
+0.01(+0.22%)
Sep 30, 2015
4.580
4.620
4.430
4.540
741,774
+0.02(+0.44%)
Sep 29, 2015
4.880
4.930
4.400
4.520
1,842,097
-0.33(-6.80%)
Sep 28, 2015
5.060
5.060
4.750
4.850
1,194,712
-0.24(-4.72%)
Sep 25, 2015
5.460
5.460
5.020
5.090
945,042
-0.30(-5.57%)
Sep 24, 2015
5.220
5.400
5.155
5.390
983,263
+0.15(+2.86%)
Sep 23, 2015
5.360
5.365
5.140
5.240
772,169
-0.13(-2.42%)
Sep 22, 2015
5.540
5.540
5.310
5.370
745,114
-0.22(-3.94%)
Sep 21, 2015
5.840
5.850
5.200
5.590
1,666,997
-0.20(-3.45%)
Sep 18, 2015
5.790
5.870
5.710
5.790
824,036
-0.06(-1.03%)
Sep 17, 2015
5.570
5.860
5.570
5.850
932,859
+0.28(+5.03%)
Sep 16, 2015
5.620
5.660
5.480
5.570
850,690
-0.08(-1.42%)
Sep 15, 2015
5.570
5.690
5.520
5.650
442,499
+0.07(+1.25%)
Sep 14, 2015
5.720
5.770
5.500
5.580
483,973
-0.10(-1.76%)
Sep 11, 2015
5.650
5.695
5.570
5.680
675,615
+0.04(+0.71%)
Sep 10, 2015
5.510
5.650
5.500
5.640
798,958
+0.13(+2.45%)
Sep 09, 2015
5.380
5.580
5.335
5.505
884,704
+0.17(+3.09%)
Sep 08, 2015
5.360
5.440
5.200
5.340
824,470
+0.10(+1.91%)
Sep 04, 2015
4.880
5.240
5.240
5.240
949,900
+0.31(+6.29%)
Sep 03, 2015
5.060
5.160
4.910
4.930
892,485
-0.13(-2.57%)
Sep 02, 2015
4.790
5.080
4.650
5.060
988,910
+0.34(+7.20%)
Sep 01, 2015
4.870
4.930
4.660
4.720
717,927
-0.24(-4.84%)
Aug 31, 2015
4.800
5.020
4.800
4.960
670,989
+0.11(+2.27%)
Aug 28, 2015
4.920
4.970
4.810
4.850
564,062
-0.08(-1.62%)
Aug 27, 2015
4.850
4.970
4.760
4.930
893,166
+0.16(+3.35%)
Aug 26, 2015
4.790
4.910
4.613
4.770
669,586
+0.09(+1.92%)
Aug 25, 2015
4.640
4.840
4.470
4.680
1,111,510
+0.24(+5.41%)
Aug 24, 2015
4.390
4.730
4.293
4.440
1,173,338
-0.29(-6.13%)
Aug 21, 2015
4.600
4.890
4.600
4.730
946,537
-0.07(-1.46%)
Aug 20, 2015
4.930
5.010
4.800
4.800
683,787
-0.20(-4.00%)
Aug 19, 2015
5.090
5.110
4.935
5.000
787,280
-0.09(-1.77%)
Aug 18, 2015
4.910
5.110
4.890
5.090
951,200
+0.20(+4.09%)
Aug 17, 2015
4.770
4.900
4.720
4.890
558,069
+0.13(+2.73%)
Aug 14, 2015
4.750
4.790
4.640
4.760
623,615
-0.01(-0.21%)
Aug 13, 2015
4.950
5.030
4.765
4.770
626,644
-0.21(-4.22%)
Aug 12, 2015
4.850
5.000
4.740
4.980
607,129
+0.05(+1.01%)
Aug 11, 2015
4.900
5.000
4.840
4.930
560,624
-0.01(-0.20%)
Aug 10, 2015
5.020
5.050
4.800
4.940
1,200,998
-0.06(-1.20%)
Aug 07, 2015
4.800
5.220
4.700
5.000
1,546,749
+0.02(+0.40%)
Aug 06, 2015
5.150
5.300
4.900
4.980
1,848,407
-0.15(-2.92%)
Aug 05, 2015
5.310
5.430
5.040
5.130
1,099,534
-0.12(-2.29%)
Aug 04, 2015
5.180
5.375
5.180
5.250
462,499
+0.04(+0.77%)
Aug 03, 2015
5.400
5.430
5.110
5.210
1,124,510
-0.22(-4.05%)
Jul 31, 2015
5.360
5.500
5.310
5.430
428,247
+0.09(+1.69%)
Jul 30, 2015
5.400
5.460
5.220
5.340
543,645
-0.06(-1.11%)
Jul 29, 2015
5.410
5.540
5.348
5.400
535,077
+0.00(+0.00%)
Jul 28, 2015
5.250
5.450
5.140
5.400
849,434
+0.20(+3.85%)
Jul 27, 2015
5.160
5.270
4.980
5.200
1,098,107
+0.01(+0.19%)
Jul 24, 2015
5.460
5.520
5.175
5.190
880,546
-0.30(-5.46%)
Jul 23, 2015
5.600
5.690
5.425
5.490
697,110
-0.09(-1.61%)
Jul 22, 2015
5.600
5.670
5.490
5.580
650,520
-0.06(-1.06%)
Jul 21, 2015
5.780
5.850
5.630
5.640
905,508
-0.11(-1.91%)
Jul 20, 2015
5.670
5.820
5.670
5.750
1,239,331
+0.07(+1.23%)
Jul 17, 2015
5.620
5.690
5.530
5.680
1,034,267
+0.08(+1.43%)
Jul 16, 2015
5.520
5.670
5.470
5.600
1,322,441
+0.13(+2.38%)
Jul 15, 2015
5.450
5.520
5.430
5.470
480,040
+0.04(+0.74%)
Jul 14, 2015
5.280
5.500
5.280
5.430
658,884
+0.13(+2.45%)
Jul 13, 2015
5.140
5.440
5.140
5.300
705,633
+0.24(+4.74%)
Jul 10, 2015
5.070
5.170
5.030
5.060
614,437
+0.04(+0.80%)
Jul 09, 2015
5.000
5.175
4.950
5.020
651,038
+0.07(+1.41%)
Jul 08, 2015
4.970
5.045
4.865
4.950
631,478
-0.08(-1.59%)
Jul 07, 2015
4.990
5.100
4.860
5.030
550,865
+0.01(+0.20%)
Jul 06, 2015
4.900
5.040
4.810
5.020
1,149,302
+0.08(+1.62%)
Jul 02, 2015
5.080
4.940
4.940
4.940
785,300
-0.11(-2.18%)
Jul 01, 2015
5.250
5.450
5.010
5.050
886,823
-0.14(-2.70%)
Jun 30, 2015
5.190
5.320
5.120
5.190
765,064
-0.03(-0.57%)
Jun 29, 2015
5.350
5.370
5.210
5.220
555,821
-0.19(-3.51%)
Jun 26, 2015
5.480
5.505
5.150
5.410
1,689,114
-0.03(-0.55%)
Jun 25, 2015
5.390
5.530
5.390
5.440
454,739
+0.06(+1.12%)
Jun 24, 2015
5.620
5.660
5.345
5.380
934,592
-0.23(-4.10%)
Jun 23, 2015
5.660
5.700
5.520
5.610
761,346
+0.07(+1.26%)
Jun 22, 2015
5.420
5.580
5.400
5.540
837,394
+0.16(+2.97%)
Jun 19, 2015
5.390
5.420
5.270
5.380
745,706
+0.01(+0.19%)
Jun 18, 2015
5.420
5.450
5.280
5.370
887,360
+0.10(+1.90%)
Jun 17, 2015
5.420
5.520
5.260
5.270
879,168
-0.13(-2.41%)
Jun 16, 2015
5.330
5.430
5.290
5.400
480,044
+0.05(+0.93%)
Jun 15, 2015
5.340
5.420
5.250
5.350
607,353
-0.05(-0.93%)
Jun 12, 2015
5.380
5.500
5.360
5.400
399,739
+0.01(+0.19%)
Jun 11, 2015
5.440
5.510
5.350
5.390
643,688
-0.01(-0.19%)
Jun 10, 2015
5.270
5.510
5.190
5.400
787,477
+0.13(+2.47%)
Jun 09, 2015
5.500
5.510
5.270
5.270
745,065
-0.22(-4.01%)
Jun 08, 2015
5.410
5.620
5.400
5.490
1,154,749
+0.07(+1.29%)
Jun 05, 2015
5.220
5.500
5.170
5.420
1,051,140
+0.22(+4.23%)
Jun 04, 2015
5.210
5.360
5.200
5.200
709,777
-0.04(-0.76%)
Jun 03, 2015
5.250
5.330
5.200
5.240
1,069,026
+0.00(+0.00%)
Jun 02, 2015
5.130
5.310
5.100
5.240
887,820
+0.11(+2.14%)
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.