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
Adamis Pharmaceuticl
(NQ:
ADMP
)
0.7751
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 7, 2023
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
296.80
308.00
293.30
298.90
1,649
+9.10(+3.14%)
May 28, 2015
294.70
294.70
287.70
289.80
315
-6.30(-2.13%)
May 27, 2015
297.22
300.30
280.01
296.10
738
+11.20(+3.93%)
May 26, 2015
284.20
287.00
275.92
284.90
563
+1.40(+0.49%)
May 22, 2015
277.20
283.50
283.50
283.50
588
+3.50(+1.25%)
May 21, 2015
289.10
300.98
276.50
280.00
628
-10.50(-3.61%)
May 20, 2015
296.10
298.83
273.70
290.50
913
-0.70(-0.24%)
May 19, 2015
285.60
300.30
277.20
291.20
876
+13.30(+4.79%)
May 18, 2015
294.70
300.89
266.00
277.90
1,931
-21.70(-7.24%)
May 15, 2015
311.50
318.50
297.50
299.60
977
-8.40(-2.73%)
May 14, 2015
303.80
308.70
299.60
308.00
211
+4.20(+1.38%)
May 13, 2015
305.90
311.49
299.61
303.80
597
-2.10(-0.69%)
May 12, 2015
315.00
320.60
302.40
305.90
677
-7.70(-2.46%)
May 11, 2015
299.60
318.50
299.60
313.60
399
+14.00(+4.67%)
May 08, 2015
296.80
333.19
296.80
299.60
547
+2.80(+0.94%)
May 07, 2015
307.30
307.30
295.40
296.80
825
-11.90(-3.85%)
May 06, 2015
305.91
310.80
303.10
308.70
244
+0.70(+0.23%)
May 05, 2015
315.00
321.30
304.50
308.00
438
-5.60(-1.79%)
May 04, 2015
321.30
326.62
315.00
313.60
346
-4.90(-1.54%)
May 01, 2015
300.30
318.50
300.30
318.50
437
+17.50(+5.81%)
Apr 30, 2015
308.00
331.10
294.00
301.00
1,196
-9.80(-3.15%)
Apr 29, 2015
309.40
335.30
296.10
310.80
1,073
-4.90(-1.55%)
Apr 28, 2015
324.80
329.00
303.10
315.70
1,931
-7.35(-2.28%)
Apr 27, 2015
340.90
340.90
316.40
323.05
1,261
-15.05(-4.45%)
Apr 24, 2015
333.20
342.91
332.50
338.10
753
+4.90(+1.47%)
Apr 23, 2015
324.80
336.00
322.71
333.20
513
+7.00(+2.15%)
Apr 22, 2015
328.30
338.09
322.00
326.20
731
-0.70(-0.21%)
Apr 21, 2015
352.10
352.10
326.90
326.90
1,399
-22.40(-6.41%)
Apr 20, 2015
345.80
351.40
336.00
349.30
1,077
+7.70(+2.25%)
Apr 17, 2015
344.40
359.80
336.00
341.60
1,061
-2.80(-0.81%)
Apr 16, 2015
333.90
361.20
333.90
344.40
2,272
+19.60(+6.03%)
Apr 15, 2015
322.70
345.79
317.10
324.80
1,338
+0.70(+0.22%)
Apr 14, 2015
343.00
360.50
298.90
324.10
2,951
-16.80(-4.93%)
Apr 13, 2015
315.70
362.60
315.70
340.90
5,580
+23.10(+7.27%)
Apr 10, 2015
274.40
326.20
274.40
317.80
4,134
+44.10(+16.11%)
Apr 09, 2015
268.10
277.90
268.10
273.70
728
+4.90(+1.82%)
Apr 08, 2015
266.00
278.60
263.48
268.80
961
+3.50(+1.32%)
Apr 07, 2015
266.00
270.20
262.50
265.30
888
-1.40(-0.52%)
Apr 06, 2015
266.00
273.00
262.50
266.70
1,518
-2.10(-0.78%)
Apr 02, 2015
264.60
268.80
268.80
268.80
1,237
+4.90(+1.86%)
Apr 01, 2015
280.00
280.00
258.31
263.90
2,186
-11.90(-4.31%)
Mar 31, 2015
265.30
276.50
257.60
275.80
4,213
+7.70(+2.87%)
Mar 30, 2015
293.30
296.80
249.20
268.10
18,689
-109.20(-28.94%)
Mar 27, 2015
387.10
390.60
374.50
377.30
2,680
-10.50(-2.71%)
Mar 26, 2015
401.10
401.10
385.00
387.80
1,187
-12.60(-3.15%)
Mar 25, 2015
427.00
427.00
392.00
400.40
1,805
-24.50(-5.77%)
Mar 24, 2015
420.70
432.60
417.90
424.90
592
+2.10(+0.50%)
Mar 23, 2015
427.00
427.00
420.00
422.80
816
+0.00(+0.00%)
Mar 20, 2015
420.70
429.10
413.70
422.80
2,488
+2.10(+0.50%)
Mar 19, 2015
408.10
435.13
408.10
420.70
1,368
+13.30(+3.26%)
Mar 18, 2015
408.80
415.80
398.30
407.40
902
+1.40(+0.34%)
Mar 17, 2015
407.40
418.60
389.89
406.00
1,546
-1.40(-0.34%)
Mar 16, 2015
393.40
434.00
378.00
407.40
5,427
+19.60(+5.05%)
Mar 13, 2015
399.00
413.70
377.30
387.80
2,625
-14.00(-3.48%)
Mar 12, 2015
427.00
428.05
396.20
401.80
3,646
-28.00(-6.51%)
Mar 11, 2015
452.19
452.19
428.40
429.80
1,941
-19.60(-4.36%)
Mar 10, 2015
456.40
456.40
448.00
449.40
1,668
-7.70(-1.68%)
Mar 09, 2015
472.50
480.89
450.80
457.10
3,438
-18.90(-3.97%)
Mar 06, 2015
473.20
492.10
463.40
476.00
1,882
+4.90(+1.04%)
Mar 05, 2015
506.10
508.20
465.50
471.10
3,011
-23.80(-4.81%)
Mar 04, 2015
480.90
506.10
477.40
494.90
6,221
+17.50(+3.67%)
Mar 03, 2015
455.00
487.20
453.60
477.40
4,377
+23.10(+5.08%)
Mar 02, 2015
448.00
462.00
448.00
454.30
1,362
+4.90(+1.09%)
Feb 27, 2015
455.70
455.70
448.00
449.40
1,074
-1.40(-0.31%)
Feb 26, 2015
459.90
459.90
449.40
450.80
1,349
-4.20(-0.92%)
Feb 25, 2015
451.50
458.50
441.00
455.00
3,330
+6.30(+1.40%)
Feb 24, 2015
462.00
476.00
438.90
448.70
3,532
-6.30(-1.38%)
Feb 23, 2015
459.90
459.90
448.01
455.00
1,466
-0.70(-0.15%)
Feb 20, 2015
452.90
462.70
442.40
455.70
2,153
+4.55(+1.01%)
Feb 19, 2015
452.90
462.70
448.00
451.15
1,696
-5.25(-1.15%)
Feb 18, 2015
455.00
457.10
448.01
456.40
848
-2.10(-0.46%)
Feb 17, 2015
457.80
477.40
455.00
458.50
2,367
+3.50(+0.77%)
Feb 13, 2015
458.50
455.00
455.00
455.00
812
-0.70(-0.15%)
Feb 12, 2015
456.40
458.50
446.60
455.70
2,088
+2.80(+0.62%)
Feb 11, 2015
447.30
457.31
443.10
452.90
1,995
+5.60(+1.25%)
Feb 10, 2015
457.10
457.10
444.50
447.30
1,285
-7.00(-1.54%)
Feb 09, 2015
455.00
460.92
438.20
454.30
1,310
+3.50(+0.78%)
Feb 06, 2015
457.80
461.99
445.20
450.80
636
-4.20(-0.92%)
Feb 05, 2015
438.90
458.50
434.00
455.00
2,920
+16.80(+3.83%)
Feb 04, 2015
465.50
465.50
429.80
438.20
2,654
-25.55(-5.51%)
Feb 03, 2015
478.10
479.50
460.60
463.75
1,887
-14.35(-3.00%)
Feb 02, 2015
485.10
485.10
458.51
478.10
1,111
+0.70(+0.15%)
Jan 30, 2015
490.00
490.00
473.90
477.40
1,978
-11.90(-2.43%)
Jan 29, 2015
483.00
490.00
467.60
489.30
3,840
+9.80(+2.04%)
Jan 28, 2015
452.90
489.30
452.90
479.50
3,746
+29.74(+6.61%)
Jan 27, 2015
432.60
451.50
430.50
449.76
3,154
+15.76(+3.63%)
Jan 26, 2015
423.50
440.30
411.43
434.00
2,731
+14.70(+3.51%)
Jan 23, 2015
421.20
421.40
409.50
419.30
1,910
+3.50(+0.84%)
Jan 22, 2015
420.70
431.19
410.90
415.80
1,851
+1.40(+0.34%)
Jan 21, 2015
403.20
433.99
400.40
414.40
2,743
+11.90(+2.96%)
Jan 20, 2015
390.60
403.20
388.50
402.50
1,740
+14.00(+3.60%)
Jan 16, 2015
381.48
404.60
373.10
388.50
1,480
+1.40(+0.36%)
Jan 15, 2015
399.70
406.00
385.00
387.10
1,946
-8.40(-2.12%)
Jan 14, 2015
395.50
407.40
385.00
395.50
4,990
+0.00(+0.00%)
Jan 13, 2015
415.80
416.50
392.00
395.50
5,577
-11.90(-2.92%)
Jan 12, 2015
395.50
417.90
385.70
407.40
7,933
+15.40(+3.93%)
Jan 09, 2015
364.70
402.50
360.50
392.00
24,004
-97.30(-19.89%)
Jan 08, 2015
466.20
490.00
459.90
489.30
2,486
+38.50(+8.54%)
Jan 07, 2015
434.70
457.80
429.80
450.80
1,448
+16.10(+3.70%)
Jan 06, 2015
441.70
443.10
428.40
434.70
627
-0.70(-0.16%)
Jan 05, 2015
422.80
451.50
420.00
435.40
783
+5.60(+1.30%)
Jan 02, 2015
430.50
436.10
410.90
429.80
1,070
-2.10(-0.49%)
Dec 31, 2014
429.10
431.90
431.90
431.90
1,180
+4.20(+0.98%)
Dec 30, 2014
421.40
438.20
410.91
427.70
2,583
+8.40(+2.00%)
Dec 29, 2014
367.50
420.00
367.50
419.30
3,368
+53.20(+14.53%)
Dec 26, 2014
365.40
376.60
361.20
366.10
102
+4.20(+1.16%)
Dec 24, 2014
362.60
361.90
361.90
361.90
311
+4.20(+1.17%)
Dec 23, 2014
372.47
375.20
350.00
357.70
981
-16.80(-4.49%)
Dec 22, 2014
385.00
385.00
369.25
374.50
617
-7.00(-1.83%)
Dec 19, 2014
383.60
385.00
371.00
381.50
919
-2.80(-0.73%)
Dec 18, 2014
378.00
385.00
378.00
384.30
582
+9.10(+2.43%)
Dec 17, 2014
375.20
380.80
362.60
375.20
404
-1.40(-0.37%)
Dec 16, 2014
356.30
376.60
356.30
376.60
582
+18.20(+5.08%)
Dec 15, 2014
370.30
385.00
357.00
358.40
2,205
-11.90(-3.21%)
Dec 12, 2014
340.90
383.43
340.90
370.30
2,102
+28.00(+8.18%)
Dec 11, 2014
326.90
348.59
325.50
342.30
1,043
+9.80(+2.95%)
Dec 10, 2014
324.80
332.50
324.80
332.50
455
+1.40(+0.42%)
Dec 09, 2014
331.80
331.80
317.10
331.10
317
-1.40(-0.42%)
Dec 08, 2014
336.00
337.40
325.50
332.50
585
-5.60(-1.66%)
Dec 05, 2014
322.70
336.00
322.70
338.10
1,183
+12.60(+3.87%)
Dec 04, 2014
309.40
325.50
309.40
325.50
451
+10.50(+3.33%)
Dec 03, 2014
315.00
315.00
303.80
315.00
282
+0.00(+0.00%)
Dec 02, 2014
285.60
315.00
285.60
315.00
928
+28.01(+9.76%)
Dec 01, 2014
289.10
296.10
278.60
286.99
450
-2.11(-0.73%)
Nov 28, 2014
296.80
296.80
279.64
289.10
139
-4.90(-1.67%)
Nov 26, 2014
277.90
294.00
294.00
294.00
818
+13.30(+4.74%)
Nov 25, 2014
279.30
280.70
275.10
280.70
557
+2.10(+0.75%)
Nov 24, 2014
278.60
282.79
274.40
278.60
409
+3.50(+1.27%)
Nov 21, 2014
276.50
278.60
273.70
275.10
280
-0.02(-0.01%)
Nov 20, 2014
272.30
279.30
267.40
275.12
212
+2.12(+0.78%)
Nov 19, 2014
273.00
277.20
268.80
273.00
824
-2.80(-1.02%)
Nov 18, 2014
282.80
283.50
273.00
275.80
642
-7.00(-2.48%)
Nov 17, 2014
283.50
283.50
273.70
282.80
947
-3.50(-1.22%)
Nov 14, 2014
278.60
287.00
276.50
286.30
552
+10.50(+3.81%)
Nov 13, 2014
287.00
287.00
270.90
275.80
511
-10.50(-3.67%)
Nov 12, 2014
282.10
286.30
279.30
286.30
381
+4.20(+1.49%)
Nov 11, 2014
283.50
288.40
276.64
282.10
3,672
+2.80(+1.00%)
Nov 10, 2014
289.10
289.80
279.30
279.30
850
-10.50(-3.62%)
Nov 07, 2014
298.90
303.10
287.00
289.80
777
-8.40(-2.82%)
Nov 06, 2014
303.10
311.49
294.00
298.20
434
-7.00(-2.29%)
Nov 05, 2014
312.90
319.90
304.50
305.20
220
-7.00(-2.24%)
Nov 04, 2014
317.80
319.90
307.30
312.20
446
-9.10(-2.83%)
Nov 03, 2014
326.20
326.20
310.66
321.30
633
-7.00(-2.13%)
Oct 31, 2014
315.00
328.30
309.40
328.30
831
+13.30(+4.22%)
Oct 30, 2014
304.50
315.00
304.50
315.00
345
+7.70(+2.51%)
Oct 29, 2014
307.30
311.50
307.30
307.30
527
-2.10(-0.68%)
Oct 28, 2014
312.20
314.30
301.00
309.40
396
-2.10(-0.67%)
Oct 27, 2014
302.40
312.90
307.30
311.50
483
+4.20(+1.37%)
Oct 24, 2014
310.80
314.30
303.80
307.30
284
-2.80(-0.90%)
Oct 23, 2014
315.00
322.00
301.56
310.10
541
-16.80(-5.14%)
Oct 22, 2014
309.40
328.99
299.60
326.90
396
+16.10(+5.18%)
Oct 21, 2014
296.80
313.60
293.31
310.80
842
+14.00(+4.72%)
Oct 20, 2014
284.90
302.40
281.40
296.80
1,343
+9.10(+3.16%)
Oct 17, 2014
284.90
285.60
280.00
287.70
504
+2.80(+0.98%)
Oct 16, 2014
280.70
290.50
273.00
284.90
929
+8.40(+3.04%)
Oct 15, 2014
266.70
292.60
266.00
276.50
1,373
+7.00(+2.60%)
Oct 14, 2014
266.00
280.00
263.90
269.50
913
-10.50(-3.75%)
Oct 13, 2014
280.00
280.00
273.01
280.00
623
-3.50(-1.23%)
Oct 10, 2014
291.90
291.90
263.90
283.50
1,122
-10.50(-3.57%)
Oct 09, 2014
302.40
302.40
284.90
294.00
258
-9.10(-3.00%)
Oct 08, 2014
304.50
310.80
289.10
303.10
730
-5.60(-1.81%)
Oct 07, 2014
306.95
313.60
299.60
308.70
397
+0.00(+0.00%)
Oct 06, 2014
312.90
321.30
299.60
308.70
696
-4.20(-1.34%)
Oct 03, 2014
317.10
326.20
310.10
312.90
601
-3.50(-1.11%)
Oct 02, 2014
312.20
318.50
305.20
316.40
543
+2.10(+0.67%)
Oct 01, 2014
319.20
332.50
313.18
314.30
575
-13.30(-4.06%)
Sep 30, 2014
331.80
332.50
321.30
327.60
258
-2.10(-0.64%)
Sep 29, 2014
330.40
332.85
317.10
329.70
1,009
-2.80(-0.84%)
Sep 26, 2014
331.80
337.40
322.70
332.50
524
+6.30(+1.93%)
Sep 25, 2014
327.60
335.65
315.00
326.20
969
+7.00(+2.19%)
Sep 24, 2014
326.90
336.00
315.00
319.20
576
-12.60(-3.80%)
Sep 23, 2014
335.37
342.30
326.90
331.80
649
-2.80(-0.84%)
Sep 22, 2014
342.30
342.30
332.50
334.60
679
-11.90(-3.43%)
Sep 19, 2014
341.60
341.60
328.30
346.50
657
+10.50(+3.12%)
Sep 18, 2014
338.10
343.00
331.03
336.00
239
-0.70(-0.21%)
Sep 17, 2014
334.60
348.60
327.60
336.70
656
-2.80(-0.82%)
Sep 16, 2014
350.00
350.00
339.50
339.50
677
-7.70(-2.22%)
Sep 15, 2014
345.80
352.80
339.50
347.20
1,138
+1.40(+0.40%)
Sep 12, 2014
343.00
350.00
339.50
345.80
628
-0.70(-0.20%)
Sep 11, 2014
340.90
350.00
332.50
346.50
797
+4.20(+1.23%)
Sep 10, 2014
338.10
350.00
326.90
342.30
931
+2.10(+0.62%)
Sep 09, 2014
354.90
354.90
333.20
340.20
919
-7.70(-2.21%)
Sep 08, 2014
328.30
355.80
320.60
347.90
2,267
+24.50(+7.58%)
Sep 05, 2014
320.60
331.80
298.90
323.40
2,043
+7.00(+2.21%)
Sep 04, 2014
339.50
339.50
314.93
316.40
1,639
-21.70(-6.42%)
Sep 03, 2014
367.50
367.50
330.40
338.10
4,865
-16.80(-4.73%)
Sep 02, 2014
336.00
368.90
332.50
354.90
12,660
+73.50(+26.12%)
Aug 29, 2014
275.10
281.40
281.40
281.40
881
+4.90(+1.77%)
Aug 28, 2014
275.09
280.00
268.11
276.50
796
+3.50(+1.28%)
Aug 27, 2014
272.30
279.30
261.49
273.00
813
+1.40(+0.52%)
Aug 26, 2014
283.50
283.50
272.30
271.60
1,305
-11.20(-3.96%)
Aug 25, 2014
289.10
292.60
279.30
282.80
679
-2.09(-0.73%)
Aug 22, 2014
278.60
281.40
278.60
284.89
2,505
+12.59(+4.62%)
Aug 21, 2014
264.60
277.90
264.60
272.30
1,563
+9.80(+3.73%)
Aug 20, 2014
247.10
274.41
240.10
262.50
4,235
+25.20(+10.62%)
Aug 19, 2014
245.00
245.00
231.00
237.30
786
-2.80(-1.17%)
Aug 18, 2014
196.70
240.10
196.70
240.10
3,327
+42.70(+21.63%)
Aug 15, 2014
221.20
221.20
183.40
197.40
3,843
-24.50(-11.04%)
Aug 14, 2014
227.50
227.67
210.00
221.90
1,336
-6.30(-2.76%)
Aug 13, 2014
229.60
236.59
219.80
228.20
825
+0.70(+0.31%)
Aug 12, 2014
245.00
245.00
219.80
227.50
1,741
-17.50(-7.14%)
Aug 11, 2014
247.80
247.80
241.50
245.00
256
+1.40(+0.57%)
Aug 08, 2014
255.50
255.50
241.50
243.60
873
-9.80(-3.87%)
Aug 07, 2014
252.00
259.01
249.20
253.40
481
+4.90(+1.97%)
Aug 06, 2014
245.00
251.30
245.00
248.50
404
-2.10(-0.84%)
Aug 05, 2014
256.20
256.20
249.20
250.60
1,174
-2.10(-0.83%)
Aug 04, 2014
251.30
259.70
250.60
252.70
623
-2.10(-0.82%)
Aug 01, 2014
266.00
267.44
251.30
254.80
780
-9.10(-3.45%)
Jul 31, 2014
271.60
277.17
261.80
263.90
1,045
-5.60(-2.08%)
Jul 30, 2014
273.70
273.70
266.00
269.50
405
-2.10(-0.77%)
Jul 29, 2014
284.20
289.45
271.60
271.60
1,402
-3.49(-1.27%)
Jul 28, 2014
280.00
280.00
269.51
275.09
618
-5.96(-2.12%)
Jul 25, 2014
281.40
286.30
280.00
281.05
647
-1.05(-0.37%)
Jul 24, 2014
289.80
289.80
280.70
282.10
427
-3.50(-1.23%)
Jul 23, 2014
273.70
292.59
273.70
285.60
1,048
+9.80(+3.55%)
Jul 22, 2014
270.20
278.60
264.60
275.80
783
+4.90(+1.81%)
Jul 21, 2014
269.50
274.40
254.10
270.90
983
+6.30(+2.38%)
Jul 18, 2014
259.70
269.50
245.00
264.60
1,857
+3.50(+1.34%)
Jul 17, 2014
255.50
261.80
252.00
261.10
1,023
+2.10(+0.81%)
Jul 16, 2014
280.00
280.00
250.60
259.00
4,910
-20.30(-7.27%)
Jul 15, 2014
289.80
294.00
275.10
279.30
2,192
-12.60(-4.32%)
Jul 14, 2014
301.00
301.70
290.50
291.90
953
-5.60(-1.88%)
Jul 11, 2014
292.60
305.90
280.70
297.50
2,260
+4.90(+1.67%)
Jul 10, 2014
308.70
310.45
288.40
292.60
2,212
-24.15(-7.62%)
Jul 09, 2014
317.80
323.40
315.26
316.75
354
-4.55(-1.42%)
Jul 08, 2014
336.00
341.60
315.35
321.30
2,482
-13.30(-3.97%)
Jul 07, 2014
338.10
339.50
330.65
334.60
1,449
-1.40(-0.42%)
Jul 03, 2014
334.60
336.00
336.00
336.00
512
+0.70(+0.21%)
Jul 02, 2014
332.50
338.79
324.10
335.30
510
+2.80(+0.84%)
Jul 01, 2014
337.40
341.59
329.70
332.50
940
-4.20(-1.25%)
Jun 30, 2014
343.00
346.50
332.50
336.70
721
-9.10(-2.63%)
Jun 27, 2014
331.80
348.60
331.80
345.80
959
+11.20(+3.35%)
Jun 26, 2014
333.90
334.60
315.00
334.60
2,518
-1.40(-0.42%)
Jun 25, 2014
343.00
343.70
329.88
336.00
1,285
-7.00(-2.04%)
Jun 24, 2014
351.40
366.10
333.20
343.00
3,025
-30.80(-8.24%)
Jun 23, 2014
360.50
376.60
353.50
373.80
2,613
+15.40(+4.30%)
Jun 20, 2014
359.10
359.10
346.50
358.40
1,799
-1.40(-0.39%)
Jun 19, 2014
359.10
360.50
350.00
359.80
1,080
-0.70(-0.19%)
Jun 18, 2014
363.30
364.01
347.20
360.50
1,795
+0.00(+0.00%)
Jun 17, 2014
375.90
375.90
350.70
360.50
4,858
-24.50(-6.36%)
Jun 16, 2014
383.60
387.80
374.50
385.00
1,394
+12.60(+3.38%)
Jun 13, 2014
375.20
380.80
370.30
372.40
1,259
-2.10(-0.56%)
Jun 12, 2014
371.00
381.50
363.44
374.50
787
+4.90(+1.33%)
Jun 11, 2014
385.00
385.01
356.30
369.60
2,212
-2.80(-0.75%)
Jun 10, 2014
371.00
377.30
364.00
372.40
1,306
-4.20(-1.12%)
Jun 06, 2014
388.50
388.50
375.20
376.60
547
+5.60(+1.51%)
Jun 05, 2014
380.80
391.30
368.91
371.00
1,365
-9.80(-2.57%)
Jun 04, 2014
378.00
394.80
375.90
380.80
794
+4.20(+1.12%)
Jun 03, 2014
392.70
400.40
371.00
376.60
2,549
-18.90(-4.78%)
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.