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
Hercules Technology Growth Capital
(NY:
HTGC
)
19.76
+0.02 (+0.10%)
Streaming Delayed Price
Updated: 9:37 AM EDT, Jun 3, 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 (%)
Jun 30, 2016
5.288
5.335
5.245
5.331
736,105
+0.06(+1.14%)
Jun 29, 2016
5.314
5.327
5.224
5.271
504,115
+0.06(+1.24%)
Jun 28, 2016
5.172
5.237
5.138
5.207
406,835
+0.10(+2.02%)
Jun 27, 2016
5.134
5.155
5.086
5.103
512,253
-0.09(-1.82%)
Jun 24, 2016
5.151
5.245
5.142
5.198
472,770
-0.04(-0.82%)
Jun 23, 2016
5.258
5.279
5.215
5.241
331,222
+0.03(+0.58%)
Jun 22, 2016
5.224
5.258
5.198
5.211
399,946
+0.00(+0.00%)
Jun 21, 2016
5.211
5.241
5.198
5.211
341,645
-0.02(-0.41%)
Jun 20, 2016
5.271
5.315
5.228
5.232
642,052
+0.02(+0.33%)
Jun 17, 2016
5.232
5.252
5.185
5.215
531,648
-0.01(-0.25%)
Jun 16, 2016
5.134
5.228
5.129
5.228
624,290
+0.06(+1.25%)
Jun 15, 2016
5.116
5.211
5.112
5.164
402,413
+0.05(+0.92%)
Jun 14, 2016
5.116
5.169
5.091
5.116
440,861
-0.05(-0.91%)
Jun 13, 2016
5.215
5.232
5.142
5.164
526,618
-0.07(-1.39%)
Jun 10, 2016
5.194
5.262
5.176
5.237
526,630
+0.00(+0.00%)
Jun 09, 2016
5.271
5.271
5.164
5.237
586,596
-0.05(-0.89%)
Jun 08, 2016
5.292
5.318
5.254
5.284
321,686
-0.01(-0.16%)
Jun 07, 2016
5.284
5.327
5.258
5.292
532,189
+0.00(+0.00%)
Jun 06, 2016
5.297
5.335
5.279
5.292
284,431
+0.00(+0.00%)
Jun 03, 2016
5.310
5.318
5.257
5.292
240,857
-0.02(-0.40%)
Jun 02, 2016
5.305
5.340
5.249
5.314
390,797
-0.01(-0.16%)
Jun 01, 2016
5.237
5.344
5.219
5.322
383,717
+0.06(+1.06%)
May 31, 2016
5.327
5.344
5.245
5.267
425,375
-0.06(-1.13%)
May 27, 2016
5.318
5.327
5.327
5.327
333,624
+0.01(+0.16%)
May 26, 2016
5.335
5.344
5.249
5.318
378,423
-0.02(-0.32%)
May 25, 2016
5.284
5.344
5.284
5.335
660,385
+0.05(+0.97%)
May 24, 2016
5.228
5.288
5.211
5.284
930,427
+0.10(+1.90%)
May 23, 2016
5.202
5.245
5.164
5.185
830,415
+0.06(+1.17%)
May 20, 2016
5.056
5.176
5.056
5.125
410,553
+0.09(+1.70%)
May 19, 2016
5.108
5.119
4.958
5.039
467,365
-0.08(-1.59%)
May 18, 2016
5.112
5.185
5.082
5.121
506,729
+0.01(+0.25%)
May 17, 2016
5.065
5.176
5.048
5.108
524,302
+0.04(+0.76%)
May 16, 2016
5.086
5.121
5.052
5.069
358,548
-0.01(-0.17%)
May 13, 2016
5.091
5.129
5.035
5.078
546,317
-0.04(-0.84%)
May 12, 2016
5.172
5.228
5.056
5.121
847,266
-0.03(-0.67%)
May 11, 2016
5.126
5.184
5.103
5.155
716,991
+0.03(+0.57%)
May 10, 2016
5.025
5.138
5.017
5.126
722,230
+0.13(+2.60%)
May 09, 2016
4.983
5.055
4.916
4.996
874,362
+0.02(+0.42%)
May 06, 2016
5.063
5.092
4.908
4.975
800,784
-0.03(-0.50%)
May 05, 2016
4.950
5.021
4.904
5.000
966,673
+0.02(+0.34%)
May 04, 2016
4.975
5.013
4.904
4.983
467,362
-0.02(-0.42%)
May 03, 2016
4.979
5.017
4.854
5.004
859,487
-0.02(-0.33%)
May 02, 2016
5.138
5.142
4.996
5.021
592,632
-0.11(-2.20%)
Apr 29, 2016
5.134
5.180
5.059
5.134
501,956
+0.01(+0.16%)
Apr 28, 2016
5.176
5.188
5.088
5.126
540,288
-0.05(-1.05%)
Apr 27, 2016
5.134
5.197
5.122
5.180
404,698
+0.05(+0.90%)
Apr 26, 2016
5.101
5.184
5.101
5.134
313,951
+0.04(+0.74%)
Apr 25, 2016
5.092
5.113
5.055
5.096
243,706
+0.00(+0.08%)
Apr 22, 2016
5.092
5.142
5.080
5.092
205,267
+0.02(+0.33%)
Apr 21, 2016
5.126
5.147
5.038
5.075
392,345
-0.03(-0.66%)
Apr 20, 2016
5.063
5.138
5.055
5.109
315,920
+0.05(+0.99%)
Apr 19, 2016
5.059
5.092
5.029
5.059
426,977
+0.01(+0.25%)
Apr 18, 2016
5.080
5.105
5.034
5.046
700,553
-0.05(-0.90%)
Apr 15, 2016
5.050
5.109
5.034
5.092
404,163
+0.02(+0.33%)
Apr 14, 2016
5.163
5.197
5.042
5.075
671,456
-0.10(-2.02%)
Apr 13, 2016
5.197
5.218
5.134
5.180
482,908
-0.01(-0.16%)
Apr 12, 2016
5.155
5.197
5.138
5.188
585,644
+0.03(+0.65%)
Apr 11, 2016
5.126
5.163
5.111
5.155
644,268
+0.04(+0.74%)
Apr 08, 2016
5.113
5.151
5.071
5.117
502,102
+0.08(+1.49%)
Apr 07, 2016
5.050
5.109
5.017
5.042
437,404
-0.02(-0.33%)
Apr 06, 2016
5.009
5.126
5.009
5.059
584,207
+0.05(+0.92%)
Apr 05, 2016
4.971
5.055
4.958
5.013
583,963
+0.02(+0.34%)
Apr 04, 2016
5.147
5.151
4.988
4.996
822,661
-0.15(-3.01%)
Apr 01, 2016
5.025
5.163
4.998
5.151
747,240
+0.13(+2.50%)
Mar 31, 2016
5.042
5.063
5.013
5.025
1,061,851
-0.02(-0.33%)
Mar 30, 2016
5.021
5.059
4.942
5.042
1,004,546
+0.04(+0.75%)
Mar 29, 2016
4.933
5.021
4.896
5.004
851,025
+0.05(+1.01%)
Mar 28, 2016
4.912
4.971
4.837
4.954
1,363,528
+0.04(+0.85%)
Mar 24, 2016
4.833
4.912
4.912
4.912
608,950
+0.07(+1.38%)
Mar 23, 2016
4.854
4.887
4.837
4.845
720,017
-0.01(-0.17%)
Mar 22, 2016
4.762
4.875
4.732
4.854
906,949
+0.07(+1.40%)
Mar 21, 2016
4.691
4.804
4.691
4.787
379,286
+0.09(+1.96%)
Mar 18, 2016
4.783
4.820
4.691
4.695
1,145,106
-0.06(-1.32%)
Mar 17, 2016
4.749
4.820
4.732
4.757
761,329
+0.02(+0.35%)
Mar 16, 2016
4.766
4.808
4.724
4.741
468,791
-0.02(-0.44%)
Mar 15, 2016
4.795
4.841
4.749
4.762
730,618
-0.04(-0.87%)
Mar 14, 2016
4.799
4.887
4.774
4.804
904,544
+0.03(+0.70%)
Mar 11, 2016
4.778
4.812
4.728
4.770
634,716
+0.01(+0.18%)
Mar 10, 2016
4.682
4.768
4.645
4.762
361,773
+0.11(+2.43%)
Mar 09, 2016
4.799
4.814
4.645
4.649
1,702,126
-0.13(-2.63%)
Mar 08, 2016
4.808
4.829
4.720
4.774
1,730,633
-0.04(-0.87%)
Mar 07, 2016
4.691
4.833
4.687
4.816
828,777
+0.12(+2.58%)
Mar 04, 2016
4.695
4.847
4.695
4.695
817,343
-0.01(-0.27%)
Mar 03, 2016
4.632
4.722
4.561
4.707
427,362
+0.07(+1.44%)
Mar 02, 2016
4.575
4.640
4.510
4.640
596,749
+0.07(+1.51%)
Mar 01, 2016
4.579
4.632
4.522
4.571
604,264
+0.03(+0.72%)
Feb 29, 2016
4.478
4.551
4.416
4.539
1,247,684
+0.06(+1.36%)
Feb 26, 2016
4.380
4.567
4.319
4.478
2,030,609
+0.13(+2.90%)
Feb 25, 2016
4.209
4.376
4.209
4.351
688,019
+0.14(+3.29%)
Feb 24, 2016
4.156
4.237
4.050
4.213
418,357
+0.00(+0.00%)
Feb 23, 2016
4.213
4.229
4.160
4.213
471,977
+0.01(+0.19%)
Feb 22, 2016
4.351
4.355
4.176
4.205
846,701
-0.04(-0.96%)
Feb 19, 2016
4.270
4.311
4.201
4.245
580,048
-0.05(-1.23%)
Feb 18, 2016
4.335
4.359
4.258
4.298
318,093
-0.02(-0.57%)
Feb 17, 2016
4.229
4.359
4.217
4.323
528,914
+0.12(+2.91%)
Feb 16, 2016
4.266
4.280
4.176
4.201
589,271
-0.02(-0.58%)
Feb 12, 2016
4.099
4.225
4.225
4.225
662,331
+0.14(+3.49%)
Feb 11, 2016
4.107
4.156
4.038
4.083
859,041
-0.08(-1.96%)
Feb 10, 2016
4.233
4.254
4.148
4.164
663,572
-0.04(-0.87%)
Feb 09, 2016
4.172
4.241
4.127
4.201
646,635
-0.02(-0.39%)
Feb 08, 2016
4.327
4.355
4.209
4.217
887,925
-0.18(-3.99%)
Feb 05, 2016
4.372
4.461
4.364
4.392
461,669
+0.01(+0.19%)
Feb 04, 2016
4.331
4.412
4.303
4.384
645,680
+0.07(+1.51%)
Feb 03, 2016
4.331
4.380
4.172
4.319
581,940
+0.00(+0.09%)
Feb 02, 2016
4.388
4.388
4.311
4.315
705,715
-0.12(-2.66%)
Feb 01, 2016
4.453
4.473
4.376
4.433
609,686
-0.04(-0.82%)
Jan 29, 2016
4.355
4.551
4.339
4.469
745,668
+0.11(+2.62%)
Jan 28, 2016
4.412
4.461
4.319
4.355
456,927
-0.04(-0.93%)
Jan 27, 2016
4.376
4.429
4.323
4.396
610,389
-0.08(-1.82%)
Jan 26, 2016
4.441
4.484
4.416
4.478
433,731
+0.05(+1.20%)
Jan 25, 2016
4.498
4.526
4.412
4.425
604,262
-0.08(-1.72%)
Jan 22, 2016
4.408
4.518
4.408
4.502
566,903
+0.15(+3.56%)
Jan 21, 2016
4.193
4.449
4.172
4.347
1,317,472
+0.16(+3.89%)
Jan 20, 2016
4.233
4.294
4.091
4.184
1,799,299
-0.13(-2.93%)
Jan 19, 2016
4.473
4.503
4.311
4.311
1,168,205
-0.13(-2.84%)
Jan 15, 2016
4.307
4.437
4.437
4.437
1,515,796
+0.04(+1.02%)
Jan 14, 2016
4.506
4.514
4.339
4.392
1,631,638
-0.12(-2.71%)
Jan 13, 2016
4.701
4.742
4.490
4.514
990,964
-0.24(-4.97%)
Jan 12, 2016
4.876
4.876
4.628
4.750
1,063,752
-0.09(-1.77%)
Jan 11, 2016
4.905
4.933
4.795
4.836
788,862
-0.05(-1.08%)
Jan 08, 2016
4.966
5.015
4.876
4.889
973,475
-0.06(-1.15%)
Jan 07, 2016
4.889
4.974
4.885
4.946
802,984
-0.03(-0.65%)
Jan 06, 2016
4.974
5.043
4.970
4.978
541,380
-0.07(-1.29%)
Jan 05, 2016
4.978
5.056
4.925
5.043
468,941
+0.07(+1.31%)
Jan 04, 2016
4.905
4.982
4.885
4.978
748,105
+0.02(+0.33%)
Dec 31, 2015
5.003
4.962
4.962
4.962
890,069
-0.02(-0.49%)
Dec 30, 2015
4.986
5.037
4.966
4.986
795,218
-0.03(-0.57%)
Dec 29, 2015
5.084
5.133
4.990
5.015
827,241
-0.05(-0.96%)
Dec 28, 2015
5.003
5.096
4.990
5.064
1,251,868
+0.07(+1.47%)
Dec 24, 2015
5.039
4.990
4.990
4.990
424,521
-0.05(-0.97%)
Dec 23, 2015
4.954
5.145
4.946
5.039
1,877,000
+0.13(+2.74%)
Dec 22, 2015
4.803
4.913
4.783
4.905
1,859,948
+0.12(+2.47%)
Dec 21, 2015
4.771
4.864
4.754
4.787
1,101,976
+0.06(+1.20%)
Dec 18, 2015
4.640
4.779
4.640
4.730
2,353,027
+0.06(+1.22%)
Dec 17, 2015
4.604
4.689
4.604
4.673
1,419,053
+0.07(+1.50%)
Dec 16, 2015
4.567
4.644
4.539
4.604
638,821
+0.07(+1.44%)
Dec 15, 2015
4.530
4.559
4.506
4.539
791,850
+0.04(+1.00%)
Dec 14, 2015
4.433
4.525
4.384
4.494
2,388,674
+0.07(+1.56%)
Dec 11, 2015
4.653
4.665
4.307
4.425
1,452,796
-0.29(-6.21%)
Dec 10, 2015
4.775
4.803
4.710
4.718
855,341
-0.07(-1.36%)
Dec 09, 2015
4.742
4.799
4.742
4.783
894,546
+0.04(+0.86%)
Dec 08, 2015
4.726
4.750
4.693
4.742
1,107,506
-0.00(-0.09%)
Dec 07, 2015
4.758
4.791
4.726
4.746
1,503,952
-0.04(-0.93%)
Dec 04, 2015
4.685
4.791
4.685
4.791
624,871
+0.12(+2.62%)
Dec 03, 2015
4.754
4.779
4.653
4.669
737,340
-0.07(-1.38%)
Dec 02, 2015
4.677
4.754
4.677
4.734
714,252
+0.06(+1.31%)
Dec 01, 2015
4.718
4.758
4.665
4.673
720,364
-0.04(-0.78%)
Nov 30, 2015
4.644
4.762
4.640
4.710
1,086,305
+0.08(+1.76%)
Nov 27, 2015
4.628
4.657
4.583
4.628
280,306
+0.00(+0.09%)
Nov 25, 2015
4.591
4.624
4.624
4.624
427,469
+0.02(+0.44%)
Nov 24, 2015
4.547
4.620
4.518
4.604
658,012
+0.06(+1.25%)
Nov 23, 2015
4.490
4.644
4.461
4.547
1,118,311
+0.07(+1.64%)
Nov 20, 2015
4.526
4.547
4.416
4.473
820,426
-0.07(-1.44%)
Nov 19, 2015
4.530
4.579
4.453
4.539
561,390
+0.01(+0.27%)
Nov 18, 2015
4.449
4.586
4.433
4.526
844,576
+0.10(+2.30%)
Nov 17, 2015
4.522
4.551
4.416
4.425
576,449
-0.10(-2.25%)
Nov 16, 2015
4.457
4.547
4.441
4.526
561,965
+0.07(+1.46%)
Nov 13, 2015
4.453
4.473
4.364
4.461
714,836
-0.01(-0.27%)
Nov 12, 2015
4.482
4.507
4.449
4.473
806,457
-0.02(-0.45%)
Nov 11, 2015
4.494
4.544
4.450
4.494
636,141
-0.00(-0.09%)
Nov 10, 2015
4.490
4.593
4.446
4.498
616,191
+0.00(+0.00%)
Nov 09, 2015
4.624
4.624
4.450
4.498
1,013,638
-0.08(-1.82%)
Nov 06, 2015
4.636
4.747
4.514
4.581
1,182,231
+0.11(+2.48%)
Nov 05, 2015
4.478
4.478
4.363
4.470
948,124
+0.00(+0.00%)
Nov 04, 2015
4.490
4.514
4.426
4.470
430,817
-0.02(-0.44%)
Nov 03, 2015
4.446
4.514
4.407
4.490
411,720
+0.06(+1.34%)
Nov 02, 2015
4.407
4.482
4.389
4.430
1,281,479
+0.01(+0.27%)
Oct 30, 2015
4.450
4.490
4.367
4.419
1,002,906
+0.00(+0.00%)
Oct 29, 2015
4.387
4.506
4.379
4.419
1,356,305
+0.04(+0.90%)
Oct 28, 2015
4.288
4.379
4.276
4.379
591,825
+0.10(+2.22%)
Oct 27, 2015
4.347
4.355
4.276
4.284
677,676
-0.08(-1.90%)
Oct 26, 2015
4.419
4.454
4.339
4.367
502,044
-0.06(-1.34%)
Oct 23, 2015
4.403
4.454
4.403
4.426
553,005
+0.03(+0.63%)
Oct 22, 2015
4.371
4.434
4.371
4.399
689,787
+0.06(+1.28%)
Oct 21, 2015
4.367
4.402
4.333
4.343
553,775
-0.01(-0.27%)
Oct 20, 2015
4.331
4.411
4.304
4.355
949,086
+0.04(+0.82%)
Oct 19, 2015
4.201
4.324
4.201
4.320
948,179
+0.10(+2.25%)
Oct 16, 2015
4.145
4.217
4.118
4.225
792,346
+0.10(+2.40%)
Oct 15, 2015
4.161
4.189
4.102
4.126
835,301
-0.02(-0.48%)
Oct 14, 2015
4.114
4.173
4.114
4.145
490,039
+0.02(+0.48%)
Oct 13, 2015
4.149
4.205
4.110
4.126
582,725
-0.04(-1.04%)
Oct 12, 2015
4.225
4.280
4.157
4.169
426,169
-0.06(-1.40%)
Oct 09, 2015
4.300
4.331
4.217
4.229
628,693
-0.08(-1.75%)
Oct 08, 2015
4.292
4.308
4.240
4.304
559,478
+0.01(+0.18%)
Oct 07, 2015
4.272
4.304
4.236
4.296
849,121
+0.04(+1.02%)
Oct 06, 2015
4.205
4.276
4.201
4.252
856,951
+0.03(+0.66%)
Oct 05, 2015
4.078
4.240
4.062
4.225
854,754
+0.17(+4.30%)
Oct 02, 2015
4.074
4.189
4.007
4.050
943,507
-0.08(-2.01%)
Oct 01, 2015
4.003
4.133
3.991
4.133
1,167,120
+0.13(+3.26%)
Sep 30, 2015
4.003
4.066
3.975
4.003
1,585,412
+0.05(+1.20%)
Sep 29, 2015
4.094
4.094
3.916
3.955
2,734,236
-0.14(-3.39%)
Sep 28, 2015
4.312
4.331
4.080
4.094
2,176,356
-0.25(-5.74%)
Sep 25, 2015
4.355
4.411
4.316
4.343
683,773
-0.01(-0.18%)
Sep 24, 2015
4.335
4.442
4.335
4.351
631,577
-0.02(-0.36%)
Sep 23, 2015
4.335
4.379
4.312
4.367
602,681
+0.04(+0.91%)
Sep 22, 2015
4.276
4.351
4.205
4.328
1,657,021
+0.00(+0.00%)
Sep 21, 2015
4.292
4.343
4.276
4.328
520,600
+0.07(+1.58%)
Sep 18, 2015
4.415
4.430
4.248
4.260
2,493,608
-0.19(-4.36%)
Sep 17, 2015
4.478
4.506
4.454
4.454
414,968
-0.04(-0.88%)
Sep 16, 2015
4.458
4.510
4.438
4.494
515,786
+0.05(+1.16%)
Sep 15, 2015
4.454
4.494
4.430
4.442
437,303
-0.01(-0.27%)
Sep 14, 2015
4.478
4.494
4.426
4.454
614,612
-0.03(-0.71%)
Sep 11, 2015
4.474
4.498
4.438
4.486
494,497
-0.02(-0.35%)
Sep 10, 2015
4.466
4.506
4.442
4.502
524,124
+0.02(+0.53%)
Sep 09, 2015
4.533
4.537
4.454
4.478
527,829
-0.02(-0.35%)
Sep 08, 2015
4.537
4.557
4.486
4.494
413,192
+0.01(+0.27%)
Sep 04, 2015
4.446
4.482
4.482
4.482
594,550
-0.02(-0.35%)
Sep 03, 2015
4.411
4.529
4.411
4.498
550,608
+0.06(+1.25%)
Sep 02, 2015
4.450
4.498
4.395
4.442
595,429
+0.02(+0.45%)
Sep 01, 2015
4.506
4.537
4.419
4.423
1,023,248
-0.17(-3.71%)
Aug 31, 2015
4.525
4.613
4.498
4.593
939,160
+0.04(+0.78%)
Aug 28, 2015
4.494
4.624
4.462
4.557
854,903
+0.05(+1.14%)
Aug 27, 2015
4.383
4.529
4.373
4.506
1,145,641
+0.16(+3.64%)
Aug 26, 2015
4.355
4.355
4.268
4.347
783,092
+0.07(+1.67%)
Aug 25, 2015
4.399
4.411
4.276
4.276
1,082,216
-0.02(-0.46%)
Aug 24, 2015
4.430
4.450
4.257
4.296
2,733,878
-0.30(-6.47%)
Aug 21, 2015
4.660
4.700
4.553
4.593
1,197,062
-0.09(-1.86%)
Aug 20, 2015
4.727
4.751
4.676
4.680
1,035,831
-0.05(-1.00%)
Aug 19, 2015
4.735
4.771
4.700
4.727
830,158
-0.02(-0.50%)
Aug 18, 2015
4.700
4.751
4.699
4.751
832,111
+0.04(+0.93%)
Aug 17, 2015
4.660
4.727
4.652
4.708
887,858
+0.03(+0.68%)
Aug 14, 2015
4.672
4.716
4.652
4.676
728,284
-0.00(-0.08%)
Aug 13, 2015
4.656
4.688
4.597
4.680
981,804
+0.00(+0.00%)
Aug 12, 2015
4.649
4.699
4.618
4.680
1,184,384
+0.03(+0.58%)
Aug 11, 2015
4.703
4.726
4.626
4.653
1,459,127
-0.07(-1.39%)
Aug 10, 2015
4.583
4.730
4.572
4.718
1,305,521
+0.13(+2.77%)
Aug 07, 2015
4.607
4.726
4.456
4.591
1,979,828
+0.35(+8.38%)
Aug 06, 2015
4.317
4.337
4.213
4.236
1,067,754
-0.08(-1.96%)
Aug 05, 2015
4.387
4.402
4.294
4.321
1,350,787
-0.03(-0.71%)
Aug 04, 2015
4.325
4.364
4.306
4.352
804,477
+0.03(+0.71%)
Aug 03, 2015
4.309
4.333
4.232
4.321
913,875
+0.01(+0.18%)
Jul 31, 2015
4.333
4.364
4.302
4.313
670,142
-0.00(-0.09%)
Jul 30, 2015
4.263
4.352
4.259
4.317
861,407
+0.04(+0.90%)
Jul 29, 2015
4.244
4.282
4.201
4.279
949,385
+0.06(+1.37%)
Jul 28, 2015
4.271
4.294
4.198
4.221
697,984
-0.04(-0.91%)
Jul 27, 2015
4.117
4.259
4.113
4.259
1,776,975
+0.10(+2.41%)
Jul 24, 2015
4.321
4.329
4.140
4.159
1,758,186
-0.18(-4.09%)
Jul 23, 2015
4.387
4.414
4.321
4.337
802,580
-0.05(-1.23%)
Jul 22, 2015
4.398
4.398
4.360
4.391
621,688
-0.03(-0.78%)
Jul 21, 2015
4.464
4.506
4.425
4.425
572,762
-0.05(-1.04%)
Jul 20, 2015
4.502
4.502
4.441
4.472
573,239
-0.03(-0.69%)
Jul 17, 2015
4.564
4.564
4.475
4.502
630,962
-0.07(-1.60%)
Jul 16, 2015
4.553
4.583
4.531
4.576
776,601
+0.04(+0.85%)
Jul 15, 2015
4.537
4.553
4.499
4.537
1,237,210
+0.00(+0.00%)
Jul 14, 2015
4.537
4.553
4.518
4.537
1,086,501
+0.00(+0.08%)
Jul 13, 2015
4.472
4.553
4.460
4.533
1,125,990
+0.06(+1.38%)
Jul 10, 2015
4.406
4.483
4.379
4.472
935,549
+0.09(+2.11%)
Jul 09, 2015
4.391
4.402
4.360
4.379
745,277
+0.02(+0.53%)
Jul 08, 2015
4.364
4.410
4.329
4.356
818,979
-0.06(-1.31%)
Jul 07, 2015
4.483
4.483
4.321
4.414
1,414,709
-0.08(-1.89%)
Jul 06, 2015
4.394
4.514
4.387
4.499
972,471
+0.07(+1.57%)
Jul 02, 2015
4.418
4.429
4.429
4.429
1,053,884
+0.02(+0.53%)
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.