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
Astronics Cp
(NQ:
ATRO
)
18.47
-0.14 (-0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2013
15.21
15.52
15.09
15.29
99,838
-0.07(-0.47%)
May 30, 2013
15.09
15.39
14.81
15.37
333,936
+0.37(+2.47%)
May 29, 2013
15.07
15.26
14.80
14.99
248,810
-0.09(-0.62%)
May 28, 2013
15.05
15.22
14.88
15.09
190,144
+0.20(+1.32%)
May 24, 2013
14.59
14.90
14.50
14.89
0
+0.14(+0.92%)
May 23, 2013
14.29
14.77
14.29
14.76
0
+0.24(+1.64%)
May 22, 2013
14.13
14.68
14.13
14.52
0
+0.39(+2.74%)
May 21, 2013
13.81
14.14
13.73
14.13
0
+0.36(+2.63%)
May 20, 2013
14.08
14.27
13.64
13.77
0
-0.41(-2.89%)
May 17, 2013
13.92
14.21
13.85
14.18
0
+0.32(+2.31%)
May 16, 2013
13.96
14.08
13.68
13.86
88,320
-0.13(-0.91%)
May 15, 2013
13.98
14.20
13.85
13.98
0
+0.16(+1.17%)
May 13, 2013
13.84
13.84
13.66
13.82
0
-0.03(-0.18%)
May 10, 2013
13.98
13.98
13.57
13.85
0
-0.13(-0.94%)
May 09, 2013
14.03
14.20
13.83
13.98
0
-0.04(-0.27%)
May 08, 2013
14.09
14.14
13.84
14.02
0
-0.04(-0.27%)
May 07, 2013
13.52
14.18
13.26
14.06
0
+0.60(+4.43%)
May 06, 2013
12.57
13.61
12.57
13.46
0
+1.20(+9.76%)
May 03, 2013
12.14
12.38
12.14
12.26
0
+0.28(+2.35%)
May 02, 2013
11.97
12.14
11.87
11.98
0
+0.07(+0.57%)
May 01, 2013
11.74
12.08
11.69
11.91
0
+0.07(+0.58%)
Apr 30, 2013
11.80
11.90
11.73
11.85
0
+0.09(+0.80%)
Apr 29, 2013
11.33
11.78
11.33
11.75
34,704
+0.46(+4.04%)
Apr 26, 2013
11.45
11.45
11.09
11.30
105,818
-0.14(-1.27%)
Apr 25, 2013
11.33
11.59
11.33
11.44
62,707
+0.13(+1.17%)
Apr 24, 2013
11.47
11.48
11.26
11.31
42,723
-0.14(-1.23%)
Apr 23, 2013
10.96
11.49
10.84
11.45
180,444
+0.63(+5.83%)
Apr 22, 2013
10.95
11.03
10.54
10.82
71,885
-0.09(-0.78%)
Apr 19, 2013
10.87
11.02
10.80
10.90
73,486
+0.07(+0.63%)
Apr 18, 2013
11.16
11.16
10.72
10.84
61,005
-0.28(-2.53%)
Apr 17, 2013
11.39
11.57
11.00
11.12
69,672
-0.40(-3.48%)
Apr 16, 2013
11.76
11.76
11.31
11.52
101,556
-0.12(-1.03%)
Apr 15, 2013
11.90
11.97
11.51
11.64
229,357
-0.38(-3.19%)
Apr 12, 2013
11.83
12.07
11.77
12.02
98,061
+0.13(+1.11%)
Apr 11, 2013
11.90
11.96
11.78
11.89
64,436
-0.01(-0.11%)
Apr 10, 2013
11.77
11.96
11.64
11.90
139,760
+0.17(+1.42%)
Apr 09, 2013
11.74
11.84
11.54
11.73
166,661
+0.00(+0.00%)
Apr 08, 2013
11.82
11.82
11.38
11.73
229,894
+0.00(+0.04%)
Apr 05, 2013
11.40
11.91
11.40
11.73
243,093
+0.10(+0.88%)
Apr 04, 2013
11.87
11.93
11.48
11.63
98,871
-0.16(-1.34%)
Apr 03, 2013
11.91
12.09
11.69
11.79
99,859
-0.12(-1.04%)
Apr 02, 2013
12.20
12.25
11.87
11.91
82,744
-0.21(-1.72%)
Apr 01, 2013
12.68
12.68
11.95
12.12
183,157
-0.59(-4.63%)
Mar 28, 2013
12.67
12.77
12.65
12.71
224,405
+0.06(+0.47%)
Mar 27, 2013
12.44
12.67
12.43
12.65
79,700
+0.03(+0.27%)
Mar 26, 2013
12.52
12.67
12.46
12.61
163,514
+0.22(+1.75%)
Mar 25, 2013
12.41
12.47
12.17
12.40
35,336
+0.04(+0.34%)
Mar 22, 2013
12.17
12.47
12.17
12.35
63,577
+0.24(+2.01%)
Mar 21, 2013
12.33
12.57
12.08
12.11
152,599
-0.40(-3.17%)
Mar 20, 2013
12.25
12.62
12.25
12.51
91,835
+0.38(+3.09%)
Mar 19, 2013
12.08
12.14
12.03
12.13
110,338
+0.03(+0.28%)
Mar 18, 2013
11.97
12.16
11.97
12.10
30,675
-0.09(-0.77%)
Mar 15, 2013
12.19
12.25
12.14
12.19
156,983
+0.00(+0.04%)
Mar 14, 2013
12.10
12.23
12.10
12.19
67,616
+0.00(+0.04%)
Mar 13, 2013
12.10
12.20
12.06
12.18
135,284
+0.13(+1.06%)
Mar 12, 2013
12.10
12.12
11.97
12.05
52,073
-0.05(-0.39%)
Mar 11, 2013
12.11
12.14
11.97
12.10
75,027
-0.04(-0.35%)
Mar 08, 2013
12.15
12.19
12.03
12.14
90,242
+0.08(+0.67%)
Mar 07, 2013
12.18
12.21
11.79
12.06
100,242
-0.15(-1.22%)
Mar 06, 2013
12.23
12.32
11.94
12.21
145,455
+0.00(+0.04%)
Mar 05, 2013
11.93
12.41
11.91
12.21
149,825
+0.38(+3.21%)
Mar 04, 2013
11.70
11.83
11.70
11.83
48,199
+0.06(+0.51%)
Mar 01, 2013
11.59
11.91
11.59
11.77
95,808
+0.03(+0.25%)
Feb 28, 2013
11.76
11.90
11.70
11.74
130,326
+0.03(+0.22%)
Feb 27, 2013
11.72
11.84
11.70
11.71
150,919
-0.00(-0.04%)
Feb 26, 2013
11.76
11.83
11.55
11.72
95,210
+0.01(+0.07%)
Feb 25, 2013
11.82
11.92
11.62
11.71
154,927
-0.09(-0.79%)
Feb 22, 2013
11.79
11.82
11.75
11.80
73,338
+0.09(+0.73%)
Feb 21, 2013
11.75
11.82
11.67
11.72
97,327
-0.06(-0.47%)
Feb 20, 2013
11.77
11.89
11.72
11.77
455,363
-0.02(-0.14%)
Feb 19, 2013
11.73
11.87
11.70
11.79
66,375
+0.09(+0.76%)
Feb 15, 2013
11.63
11.82
11.59
11.70
82,223
+0.14(+1.22%)
Feb 14, 2013
11.60
11.72
11.51
11.56
52,322
-0.11(-0.91%)
Feb 13, 2013
11.54
11.74
11.54
11.67
162,123
+0.18(+1.60%)
Feb 12, 2013
11.16
11.50
11.16
11.48
79,451
+0.34(+3.02%)
Feb 11, 2013
10.84
11.49
10.82
11.15
207,918
+0.53(+5.02%)
Feb 08, 2013
10.53
10.65
10.50
10.61
56,396
+0.11(+1.05%)
Feb 07, 2013
10.46
10.50
10.32
10.50
172,073
+0.02(+0.16%)
Feb 06, 2013
10.26
10.52
10.26
10.49
195,445
+0.64(+6.49%)
Feb 04, 2013
10.23
10.34
9.771
9.847
123,034
-0.46(-4.43%)
Feb 01, 2013
9.839
10.44
9.826
10.30
349,148
+0.54(+5.54%)
Jan 31, 2013
9.754
9.822
9.702
9.762
120,542
-0.04(-0.39%)
Jan 30, 2013
9.877
10.01
9.758
9.800
66,243
-0.12(-1.16%)
Jan 29, 2013
9.835
10.01
9.690
9.916
133,034
+0.13(+1.35%)
Jan 28, 2013
9.779
9.843
9.460
9.783
120,093
-0.01(-0.09%)
Jan 25, 2013
9.813
9.813
9.715
9.792
173,373
+0.00(+0.00%)
Jan 24, 2013
9.796
9.856
9.724
9.792
61,618
-0.00(-0.04%)
Jan 23, 2013
9.694
9.813
9.511
9.796
44,784
+0.09(+0.88%)
Jan 22, 2013
9.886
9.886
9.604
9.711
43,603
-0.17(-1.68%)
Jan 18, 2013
9.937
10.07
9.647
9.877
82,066
-0.05(-0.51%)
Jan 17, 2013
9.809
10.03
9.758
9.928
116,118
+0.14(+1.44%)
Jan 16, 2013
9.962
9.962
9.783
9.788
64,040
-0.23(-2.30%)
Jan 15, 2013
10.04
10.19
9.975
10.02
93,574
-0.06(-0.63%)
Jan 14, 2013
10.10
10.21
10.02
10.08
51,071
-0.04(-0.42%)
Jan 11, 2013
10.24
10.29
10.12
10.12
55,394
-0.09(-0.92%)
Jan 10, 2013
10.24
10.24
10.16
10.22
48,973
-0.01(-0.13%)
Jan 09, 2013
10.10
10.29
10.10
10.23
257,547
+0.11(+1.05%)
Jan 08, 2013
10.04
10.13
9.958
10.12
216,921
+0.04(+0.38%)
Jan 07, 2013
10.05
10.14
9.975
10.09
71,876
-0.06(-0.59%)
Jan 04, 2013
10.38
10.46
10.12
10.15
75,682
-0.16(-1.57%)
Jan 03, 2013
10.47
10.47
10.20
10.31
136,439
-0.18(-1.71%)
Jan 02, 2013
10.52
10.70
9.741
10.49
218,592
+0.75(+7.65%)
Dec 31, 2012
8.795
9.818
8.693
9.741
143,353
+0.95(+10.81%)
Dec 28, 2012
9.097
9.268
8.727
8.791
94,828
-0.33(-3.60%)
Dec 27, 2012
9.404
9.421
8.931
9.119
128,629
-0.30(-3.21%)
Dec 26, 2012
9.332
9.489
9.332
9.421
41,409
+0.09(+0.96%)
Dec 24, 2012
9.417
9.417
9.323
9.332
34,195
-0.20(-2.06%)
Dec 21, 2012
9.596
9.596
9.421
9.528
237,322
-0.17(-1.76%)
Dec 20, 2012
9.481
9.758
9.481
9.698
93,558
+0.18(+1.93%)
Dec 19, 2012
9.285
9.579
9.259
9.515
104,914
+0.16(+1.73%)
Dec 18, 2012
9.021
9.366
9.021
9.353
107,705
+0.35(+3.83%)
Dec 17, 2012
8.833
9.038
8.739
9.008
72,375
+0.20(+2.27%)
Dec 14, 2012
8.705
8.951
8.617
8.808
185,401
+0.10(+1.17%)
Dec 13, 2012
8.739
8.957
8.565
8.705
223,135
-0.05(-0.58%)
Dec 12, 2012
8.850
8.995
8.719
8.757
51,303
-0.09(-0.96%)
Dec 11, 2012
8.778
8.953
8.722
8.842
85,776
+0.11(+1.22%)
Dec 10, 2012
8.612
8.752
8.612
8.735
193,138
+0.12(+1.43%)
Dec 07, 2012
8.735
8.735
8.522
8.612
148,267
+0.10(+1.15%)
Dec 06, 2012
8.424
8.543
8.203
8.514
320,582
+0.06(+0.65%)
Dec 05, 2012
8.595
8.603
8.424
8.458
146,103
-0.08(-0.95%)
Dec 04, 2012
8.561
8.629
8.509
8.539
104,792
-0.03(-0.30%)
Nov 30, 2012
8.629
8.671
8.458
8.565
204,722
-0.02(-0.25%)
Nov 29, 2012
8.612
8.752
8.514
8.586
95,203
+0.06(+0.65%)
Nov 28, 2012
8.663
8.676
8.475
8.531
100,469
-0.20(-2.34%)
Nov 27, 2012
8.714
8.918
8.684
8.735
123,937
+0.03(+0.29%)
Nov 26, 2012
8.978
9.055
8.590
8.710
123,489
-0.32(-3.58%)
Nov 23, 2012
8.940
9.063
8.847
9.034
22,883
+0.17(+1.95%)
Nov 21, 2012
8.901
8.914
8.569
8.861
135,092
-0.01(-0.12%)
Nov 20, 2012
8.901
8.927
8.663
8.872
60,177
-0.01(-0.10%)
Nov 19, 2012
8.825
8.931
8.667
8.880
112,673
+0.17(+1.97%)
Nov 16, 2012
8.910
8.927
8.565
8.708
174,277
-0.27(-2.96%)
Nov 15, 2012
9.114
9.302
8.914
8.974
243,431
-0.29(-3.08%)
Nov 14, 2012
9.898
9.898
9.259
9.259
130,384
-0.48(-4.94%)
Nov 13, 2012
9.783
9.783
9.681
9.741
115,792
-0.08(-0.78%)
Nov 12, 2012
9.745
9.916
9.745
9.818
200,721
+0.09(+0.88%)
Nov 09, 2012
9.349
9.754
9.310
9.732
170,442
+0.35(+3.68%)
Nov 08, 2012
9.362
9.519
9.328
9.387
96,637
-0.04(-0.45%)
Nov 07, 2012
9.528
9.630
9.187
9.430
185,783
-0.32(-3.32%)
Nov 06, 2012
10.06
10.14
9.647
9.754
160,529
-0.07(-0.69%)
Nov 05, 2012
9.570
9.881
9.570
9.822
136,646
+0.22(+2.31%)
Nov 02, 2012
9.822
9.941
9.553
9.600
66,229
-0.19(-1.92%)
Nov 01, 2012
9.869
9.937
9.558
9.788
113,468
-0.10(-1.03%)
Oct 31, 2012
9.839
9.903
9.690
9.890
71,617
+0.09(+0.91%)
Oct 26, 2012
10.09
9.800
9.800
9.800
301,566
-0.26(-2.54%)
Oct 25, 2012
10.06
10.22
9.886
10.06
127,552
+0.35(+3.63%)
Oct 24, 2012
10.05
10.07
9.637
9.704
113,113
-0.27(-2.71%)
Oct 23, 2012
10.09
10.13
9.875
9.975
98,472
-0.17(-1.72%)
Oct 19, 2012
10.56
10.59
10.04
10.15
161,215
-0.53(-4.93%)
Oct 18, 2012
10.56
10.84
10.47
10.67
93,056
+0.05(+0.45%)
Oct 17, 2012
10.96
10.98
10.44
10.63
163,690
-0.35(-3.17%)
Oct 16, 2012
11.13
11.39
10.75
10.98
172,801
-0.11(-1.04%)
Oct 15, 2012
11.16
11.17
11.01
11.09
38,947
+0.01(+0.07%)
Oct 12, 2012
11.10
11.18
11.03
11.08
137,800
+0.02(+0.17%)
Oct 11, 2012
11.13
11.18
11.06
11.06
63,455
-0.00(-0.03%)
Oct 10, 2012
10.94
11.12
10.92
11.07
77,721
+0.10(+0.88%)
Oct 09, 2012
11.06
11.11
10.91
10.97
67,403
-0.14(-1.30%)
Oct 08, 2012
11.08
11.15
11.03
11.12
53,531
+0.00(+0.00%)
Oct 05, 2012
11.28
11.40
11.05
11.12
63,968
-0.07(-0.66%)
Oct 04, 2012
11.25
11.25
11.12
11.19
46,144
-0.05(-0.43%)
Oct 03, 2012
11.30
11.51
11.12
11.24
139,673
-0.10(-0.85%)
Oct 02, 2012
11.38
11.42
11.18
11.33
100,683
-0.07(-0.65%)
Oct 01, 2012
11.48
11.73
11.30
11.41
66,172
-0.00(-0.03%)
Sep 28, 2012
11.31
11.65
11.20
11.41
71,810
+0.02(+0.19%)
Sep 27, 2012
11.39
11.50
11.28
11.39
155,661
+0.16(+1.39%)
Sep 26, 2012
11.19
11.35
11.02
11.23
63,139
+0.11(+1.00%)
Sep 25, 2012
11.42
11.50
11.10
11.12
115,909
-0.27(-2.34%)
Sep 24, 2012
11.12
11.43
11.08
11.39
52,859
+0.26(+2.33%)
Sep 21, 2012
11.33
11.33
11.03
11.13
285,033
+0.01(+0.13%)
Sep 20, 2012
11.00
11.22
10.96
11.12
129,563
+0.01(+0.07%)
Sep 19, 2012
11.06
11.13
10.64
11.11
123,601
+0.10(+0.94%)
Sep 18, 2012
10.96
11.11
10.85
11.00
109,867
-0.01(-0.10%)
Sep 17, 2012
11.03
11.04
10.81
11.02
34,132
-0.11(-0.97%)
Sep 14, 2012
11.02
11.22
10.91
11.12
103,076
+0.17(+1.56%)
Sep 13, 2012
10.37
10.98
10.37
10.95
98,443
+0.54(+5.23%)
Sep 12, 2012
10.20
10.41
10.05
10.41
139,870
+0.27(+2.71%)
Sep 11, 2012
10.02
10.22
10.02
10.13
68,574
+0.08(+0.81%)
Sep 10, 2012
10.36
10.36
10.00
10.05
51,842
-0.28(-2.73%)
Sep 07, 2012
10.51
10.51
10.33
10.33
43,470
-0.10(-0.92%)
Sep 06, 2012
10.36
10.49
10.36
10.43
79,540
+0.12(+1.15%)
Sep 05, 2012
10.46
10.51
10.25
10.31
89,690
-0.16(-1.52%)
Sep 04, 2012
10.36
10.62
10.13
10.47
154,867
+0.10(+0.93%)
Aug 31, 2012
10.52
10.52
10.27
10.37
121,542
-0.01(-0.07%)
Aug 30, 2012
10.58
10.69
10.37
10.38
47,718
-0.30(-2.78%)
Aug 29, 2012
10.16
10.76
10.16
10.68
56,233
+0.59(+5.88%)
Aug 27, 2012
10.11
10.14
9.923
10.09
25,787
+0.01(+0.11%)
Aug 24, 2012
10.09
10.27
10.03
10.07
40,579
-0.06(-0.59%)
Aug 23, 2012
10.24
10.34
10.08
10.13
34,056
-0.10(-0.98%)
Aug 22, 2012
10.24
10.31
10.13
10.23
61,887
-0.07(-0.65%)
Aug 21, 2012
10.43
10.50
10.19
10.30
72,156
-0.05(-0.50%)
Aug 20, 2012
10.62
10.62
10.24
10.35
75,764
-0.28(-2.65%)
Aug 17, 2012
10.60
10.67
10.50
10.63
63,490
-0.00(-0.03%)
Aug 16, 2012
10.33
10.65
10.21
10.64
72,096
+0.29(+2.83%)
Aug 15, 2012
10.52
10.52
10.16
10.35
63,452
-0.11(-1.10%)
Aug 14, 2012
10.92
10.92
10.36
10.46
64,996
-0.42(-3.88%)
Aug 13, 2012
10.93
10.96
10.75
10.88
95,352
-0.09(-0.84%)
Aug 10, 2012
11.21
11.25
10.95
10.98
50,573
-0.26(-2.31%)
Aug 09, 2012
11.06
11.24
11.06
11.23
55,123
+0.11(+1.00%)
Aug 08, 2012
11.02
11.18
10.87
11.12
74,085
+0.00(+0.03%)
Aug 07, 2012
11.38
11.62
11.12
11.12
190,236
-0.23(-2.02%)
Aug 06, 2012
11.53
11.67
11.33
11.35
56,967
-0.22(-1.89%)
Aug 03, 2012
11.59
11.88
11.21
11.57
84,511
+0.15(+1.33%)
Aug 02, 2012
10.91
11.48
10.91
11.42
116,760
+0.37(+3.39%)
Aug 01, 2012
11.20
11.22
10.97
11.04
102,429
-0.10(-0.93%)
Jul 31, 2012
11.06
11.20
10.73
11.15
80,153
+0.03(+0.27%)
Jul 30, 2012
11.35
11.56
11.10
11.12
76,450
-0.27(-2.41%)
Jul 27, 2012
10.99
11.43
10.87
11.39
145,316
+0.51(+4.67%)
Jul 26, 2012
10.99
11.08
10.70
10.88
58,033
+0.06(+0.58%)
Jul 25, 2012
10.71
10.87
10.50
10.82
213,548
+0.22(+2.10%)
Jul 24, 2012
10.74
10.74
10.48
10.60
66,000
-0.10(-0.94%)
Jul 23, 2012
10.85
10.93
10.67
10.70
64,286
-0.40(-3.57%)
Jul 20, 2012
10.95
11.13
10.94
11.09
85,564
-0.02(-0.20%)
Jul 19, 2012
11.08
11.28
10.99
11.12
60,783
+0.04(+0.40%)
Jul 18, 2012
10.93
11.26
10.93
11.07
41,103
+0.08(+0.71%)
Jul 17, 2012
10.99
11.07
10.83
10.99
78,514
+0.02(+0.20%)
Jul 16, 2012
10.78
10.99
10.64
10.97
65,034
+0.13(+1.20%)
Jul 13, 2012
10.78
10.90
10.78
10.84
88,238
+0.09(+0.79%)
Jul 12, 2012
10.56
10.84
10.53
10.76
88,848
+0.11(+1.01%)
Jul 11, 2012
10.52
10.67
10.47
10.65
122,287
+0.20(+1.88%)
Jul 10, 2012
10.47
10.59
10.37
10.45
112,347
+0.06(+0.61%)
Jul 09, 2012
10.18
10.46
10.17
10.39
59,191
+0.23(+2.22%)
Jul 06, 2012
10.07
10.21
10.05
10.16
65,603
-0.04(-0.36%)
Jul 05, 2012
10.67
10.70
10.19
10.20
64,731
-0.47(-4.44%)
Jul 03, 2012
10.45
10.69
10.42
10.67
25,989
+0.19(+1.77%)
Jul 02, 2012
10.48
10.50
10.24
10.49
102,866
+0.03(+0.25%)
Jun 29, 2012
10.16
10.62
10.09
10.46
189,051
+0.53(+5.33%)
Jun 28, 2012
9.704
9.949
9.586
9.934
95,771
+0.16(+1.59%)
Jun 27, 2012
9.678
9.860
9.678
9.778
308,917
+0.13(+1.31%)
Jun 26, 2012
9.886
9.926
9.541
9.652
205,633
-0.17(-1.74%)
Jun 25, 2012
9.912
10.06
9.719
9.823
156,773
-0.23(-2.25%)
Jun 22, 2012
10.08
10.13
10.00
10.05
247,683
+0.02(+0.18%)
Jun 21, 2012
10.37
10.37
9.971
10.03
82,355
-0.30(-2.94%)
Jun 20, 2012
10.34
10.40
10.13
10.33
95,574
+0.01(+0.14%)
Jun 19, 2012
9.960
10.39
9.912
10.32
137,981
+0.39(+3.88%)
Jun 18, 2012
9.993
10.02
9.819
9.934
78,517
-0.10(-1.00%)
Jun 15, 2012
9.489
10.12
9.430
10.03
262,700
+0.57(+5.99%)
Jun 14, 2012
9.582
9.663
9.345
9.467
73,584
-0.11(-1.16%)
Jun 13, 2012
9.715
9.763
9.511
9.578
65,468
-0.18(-1.82%)
Jun 12, 2012
9.589
9.808
9.397
9.756
89,744
+0.19(+2.01%)
Jun 11, 2012
9.860
9.867
9.556
9.563
110,550
-0.22(-2.23%)
Jun 08, 2012
9.623
9.856
9.560
9.782
120,149
+0.16(+1.66%)
Jun 07, 2012
9.889
9.889
9.526
9.623
178,682
-0.13(-1.33%)
Jun 06, 2012
9.374
9.771
9.348
9.752
179,025
+0.45(+4.82%)
Jun 05, 2012
9.271
9.408
9.137
9.304
342,823
-0.00(-0.04%)
Jun 04, 2012
9.148
9.497
9.037
9.308
290,384
+0.17(+1.91%)
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.