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
Aehr Test Systems
(NQ:
AEHR
)
11.51
-0.07 (-0.60%)
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 (%)
Jun 30, 2016
1.620
1.700
1.570
1.610
7,571
+0.03(+1.90%)
Jun 29, 2016
1.697
1.700
1.580
1.580
7,217
-0.07(-4.24%)
Jun 28, 2016
1.580
1.690
1.570
1.650
20,038
+0.03(+1.85%)
Jun 27, 2016
1.700
1.700
1.570
1.620
4,497
-0.10(-5.81%)
Jun 24, 2016
1.600
1.720
1.540
1.720
9,123
+0.12(+7.50%)
Jun 23, 2016
1.610
1.750
1.600
1.600
15,634
-0.08(-4.76%)
Jun 22, 2016
1.630
1.715
1.620
1.680
15,518
+0.01(+0.60%)
Jun 21, 2016
1.660
1.690
1.610
1.670
9,919
-0.03(-1.76%)
Jun 20, 2016
1.750
1.750
1.640
1.700
37,303
-0.05(-2.86%)
Jun 17, 2016
1.650
1.750
1.650
1.750
16,697
+0.09(+5.42%)
Jun 16, 2016
1.750
1.750
1.660
1.660
28,858
-0.08(-4.60%)
Jun 15, 2016
1.730
1.750
1.680
1.740
40,127
+0.00(+0.00%)
Jun 14, 2016
1.700
1.750
1.641
1.740
20,394
+0.02(+1.16%)
Jun 13, 2016
1.660
1.750
1.600
1.720
92,588
+0.04(+2.38%)
Jun 10, 2016
1.640
1.700
1.550
1.680
61,069
+0.08(+5.09%)
Jun 09, 2016
1.680
1.680
1.550
1.599
84,346
-0.04(-2.52%)
Jun 08, 2016
1.750
1.780
1.560
1.640
390,323
+0.05(+3.14%)
Jun 07, 2016
1.250
3.420
1.250
1.590
2,710,198
+0.52(+48.60%)
Jun 06, 2016
1.050
1.070
1.020
1.070
3,100
+0.03(+2.88%)
Jun 03, 2016
1.040
1.070
1.040
1.040
5,700
+0.01(+0.97%)
Jun 02, 2016
1.010
1.080
0.9600
1.030
23,888
+0.00(+0.17%)
Jun 01, 2016
1.010
1.090
1.000
1.028
16,030
+0.02(+1.76%)
May 31, 2016
1.010
1.100
1.000
1.010
9,591
-0.08(-7.29%)
May 27, 2016
1.090
1.090
1.090
1.090
17,200
+0.00(+0.00%)
May 26, 2016
1.080
1.110
1.080
1.090
31,758
+0.01(+0.93%)
May 25, 2016
1.050
1.090
1.045
1.080
27,632
+0.07(+6.93%)
May 24, 2016
1.015
1.050
1.010
1.010
39,201
-0.06(-5.61%)
May 23, 2016
1.080
1.080
1.030
1.070
10,255
-0.01(-0.93%)
May 20, 2016
1.040
1.100
1.040
1.080
5,757
+0.04(+3.85%)
May 19, 2016
1.040
1.070
0.9727
1.040
21,632
-0.03(-2.70%)
May 18, 2016
1.070
1.070
1.000
1.069
94,771
-0.04(-3.70%)
May 17, 2016
1.280
1.280
1.090
1.110
15,925
-0.09(-7.50%)
May 16, 2016
1.230
1.280
1.200
1.200
4,945
-0.01(-1.15%)
May 13, 2016
1.280
1.290
1.200
1.214
8,400
-0.07(-5.16%)
May 12, 2016
1.350
1.380
1.280
1.280
5,668
-0.05(-3.76%)
May 11, 2016
1.300
1.368
1.300
1.330
3,585
+0.02(+1.53%)
May 10, 2016
1.310
1.350
1.310
1.310
8,685
+0.03(+2.34%)
May 09, 2016
1.370
1.377
1.280
1.280
5,085
-0.09(-6.57%)
May 06, 2016
1.340
1.460
1.300
1.370
2,967
-0.01(-0.72%)
May 05, 2016
1.680
1.680
1.341
1.380
20,368
-0.30(-17.86%)
May 04, 2016
1.190
1.680
1.100
1.680
79,127
+0.45(+36.59%)
May 03, 2016
1.350
1.350
1.190
1.230
17,068
-0.14(-10.22%)
May 02, 2016
1.370
1.390
1.370
1.370
863
-0.04(-2.84%)
Apr 29, 2016
1.450
1.450
1.410
1.410
7,406
-0.01(-0.70%)
Apr 28, 2016
1.460
1.500
1.420
1.420
1,180
-0.09(-5.96%)
Apr 27, 2016
1.510
1.540
1.510
1.510
1,116
+0.09(+6.34%)
Apr 26, 2016
1.500
1.550
1.420
1.420
5,553
-0.09(-5.96%)
Apr 25, 2016
1.520
1.550
1.505
1.510
2,801
-0.04(-2.58%)
Apr 22, 2016
1.550
1.728
1.530
1.550
7,725
-0.01(-0.64%)
Apr 21, 2016
1.510
1.590
1.500
1.560
12,200
+0.05(+3.31%)
Apr 20, 2016
1.430
1.600
1.430
1.510
4,348
+0.01(+0.67%)
Apr 19, 2016
1.700
1.700
1.500
1.500
33,249
-0.08(-5.06%)
Apr 18, 2016
1.610
1.650
1.580
1.580
9,930
-0.07(-4.24%)
Apr 15, 2016
1.480
1.730
1.480
1.650
5,194
+0.16(+10.74%)
Apr 14, 2016
1.670
1.682
1.410
1.490
28,570
-0.15(-9.15%)
Apr 13, 2016
1.732
1.760
1.620
1.640
6,808
+0.02(+1.23%)
Apr 12, 2016
1.700
1.700
1.570
1.620
18,568
-0.03(-1.82%)
Apr 11, 2016
1.530
1.650
1.500
1.650
24,838
+0.16(+10.77%)
Apr 08, 2016
1.464
1.670
1.442
1.490
18,513
+0.07(+4.90%)
Apr 07, 2016
1.350
1.480
1.350
1.420
11,221
+0.10(+7.58%)
Apr 06, 2016
1.210
1.330
1.210
1.320
15,640
+0.08(+6.45%)
Apr 05, 2016
1.210
1.270
1.210
1.240
13,571
+0.03(+2.48%)
Apr 04, 2016
1.170
1.210
1.170
1.210
6,624
+0.05(+4.31%)
Apr 01, 2016
1.200
1.200
1.160
1.160
2,417
+0.01(+0.87%)
Mar 31, 2016
1.164
1.164
1.110
1.150
27,021
-0.03(-2.54%)
Mar 30, 2016
1.140
1.250
1.140
1.180
17,871
+0.00(+0.00%)
Mar 29, 2016
1.230
1.270
1.135
1.180
2,862
-0.02(-1.67%)
Mar 28, 2016
1.140
1.200
1.110
1.200
19,601
+0.06(+5.27%)
Mar 24, 2016
1.120
1.140
1.140
1.140
25,700
+0.02(+1.78%)
Mar 23, 2016
1.140
1.140
1.120
1.120
10,133
+0.01(+1.05%)
Mar 22, 2016
1.108
1.108
1.108
1.108
305
-0.03(-2.76%)
Mar 21, 2016
1.090
1.140
1.090
1.140
6,320
+0.06(+5.55%)
Mar 18, 2016
1.140
1.140
1.080
1.080
1,883
-0.05(-4.42%)
Mar 17, 2016
1.140
1.140
1.130
1.130
386
+0.03(+2.72%)
Mar 16, 2016
1.070
1.100
1.070
1.100
3,848
+0.04(+3.78%)
Mar 15, 2016
1.090
1.100
1.010
1.060
60,837
-0.07(-6.19%)
Mar 14, 2016
1.120
1.160
1.030
1.130
23,072
+0.01(+0.89%)
Mar 11, 2016
1.150
1.150
1.100
1.120
23,227
-0.03(-2.61%)
Mar 10, 2016
1.150
1.160
1.150
1.150
6,739
-0.03(-2.54%)
Mar 09, 2016
1.170
1.180
1.150
1.180
4,507
+0.04(+3.51%)
Mar 08, 2016
1.190
1.190
1.140
1.140
4,904
-0.05(-4.20%)
Mar 07, 2016
1.190
1.190
1.150
1.190
6,320
-0.01(-0.83%)
Mar 04, 2016
1.200
1.210
1.200
1.200
33,274
+0.00(+0.00%)
Mar 03, 2016
1.190
1.210
1.163
1.200
27,601
+0.01(+0.84%)
Mar 02, 2016
1.100
1.200
1.050
1.190
40,676
+0.07(+6.25%)
Mar 01, 2016
1.260
1.260
1.120
1.120
30,234
-0.07(-5.88%)
Feb 29, 2016
1.150
1.350
1.100
1.190
56,999
+0.11(+10.19%)
Feb 26, 2016
1.150
1.170
1.080
1.080
17,524
-0.17(-13.60%)
Feb 25, 2016
1.152
1.250
1.140
1.250
11,700
+0.01(+0.81%)
Feb 24, 2016
1.231
1.250
1.140
1.240
12,697
-0.01(-0.80%)
Feb 23, 2016
1.220
1.250
1.220
1.250
1,790
+0.03(+2.46%)
Feb 22, 2016
1.267
1.267
1.220
1.220
11,054
+0.03(+2.52%)
Feb 19, 2016
1.290
1.290
1.190
1.190
5,267
+0.03(+2.58%)
Feb 18, 2016
1.280
1.280
1.160
1.160
3,477
-0.13(-10.07%)
Feb 17, 2016
1.210
1.310
1.190
1.290
33,537
+0.22(+20.57%)
Feb 16, 2016
1.153
1.153
1.010
1.070
3,709
-0.06(-5.65%)
Feb 12, 2016
1.130
1.134
1.134
1.134
800
+0.02(+2.16%)
Feb 11, 2016
1.130
1.130
1.080
1.110
5,926
-0.01(-0.89%)
Feb 10, 2016
1.100
1.120
1.100
1.120
707
+0.01(+0.90%)
Feb 09, 2016
1.124
1.150
1.010
1.110
24,286
-0.01(-1.33%)
Feb 08, 2016
1.125
1.125
1.125
1.125
221
-0.07(-6.25%)
Feb 05, 2016
1.200
1.200
1.160
1.200
5,130
-0.02(-1.64%)
Feb 04, 2016
1.300
1.380
1.160
1.220
2,363
-0.03(-2.40%)
Feb 03, 2016
1.320
1.320
1.260
1.250
6,758
-0.06(-4.58%)
Feb 02, 2016
1.400
1.400
1.300
1.310
9,326
-0.01(-0.72%)
Feb 01, 2016
1.500
1.580
1.275
1.319
16,115
-0.16(-10.93%)
Jan 29, 2016
1.350
1.482
1.220
1.482
14,039
+0.12(+8.93%)
Jan 28, 2016
1.340
1.430
1.150
1.360
7,262
+0.06(+4.62%)
Jan 27, 2016
1.250
1.360
1.230
1.300
10,656
+0.00(+0.00%)
Jan 26, 2016
1.250
1.400
1.250
1.300
1,924
-0.01(-0.76%)
Jan 25, 2016
1.310
1.340
1.300
1.310
4,431
-0.07(-5.07%)
Jan 22, 2016
1.290
1.390
1.290
1.380
9,110
+0.08(+6.15%)
Jan 20, 2016
1.160
1.300
1.300
1.300
4
-0.01(-0.76%)
Jan 19, 2016
1.550
1.600
1.230
1.310
26,431
-0.13(-9.03%)
Jan 15, 2016
1.500
1.440
1.440
1.440
7,400
-0.08(-5.16%)
Jan 14, 2016
1.510
1.620
1.500
1.518
11,019
-0.03(-2.04%)
Jan 13, 2016
1.790
1.790
1.140
1.550
22,131
-0.35(-18.42%)
Jan 12, 2016
1.900
1.900
1.900
1.900
209
+0.02(+1.06%)
Jan 11, 2016
1.840
1.880
1.720
1.880
1,050
+0.03(+1.62%)
Jan 08, 2016
1.860
1.860
1.850
1.850
689
+0.00(+0.00%)
Jan 07, 2016
1.850
1.850
1.850
1.850
103
-0.03(-1.60%)
Jan 05, 2016
1.880
1.880
1.880
1.880
3
+0.00(+0.00%)
Jan 04, 2016
1.890
1.900
1.880
1.880
7,300
+0.00(+0.00%)
Dec 31, 2015
1.860
1.880
1.880
1.880
5,800
+0.07(+3.81%)
Dec 30, 2015
1.900
1.900
1.790
1.811
2,429
-0.09(-4.68%)
Dec 29, 2015
1.810
1.920
1.770
1.900
5,236
+0.10(+5.56%)
Dec 28, 2015
1.740
1.930
1.740
1.800
5,160
+0.03(+1.69%)
Dec 24, 2015
1.800
1.770
1.770
1.770
1,300
-0.10(-5.35%)
Dec 23, 2015
1.910
1.910
1.870
1.870
2,506
-0.08(-4.10%)
Dec 22, 2015
1.960
2.000
1.840
1.950
3,548
+0.00(+0.00%)
Dec 21, 2015
1.830
1.980
1.830
1.950
544
+0.10(+5.41%)
Dec 18, 2015
1.950
1.950
1.850
1.850
6,320
-0.10(-5.13%)
Dec 17, 2015
1.950
1.950
1.930
1.950
979
-0.02(-1.02%)
Dec 16, 2015
2.010
1.990
1.947
1.970
1,504
-0.02(-1.01%)
Dec 15, 2015
2.020
2.020
1.910
1.990
5,528
-0.02(-1.00%)
Dec 14, 2015
2.020
2.020
1.910
2.010
1,053
+0.07(+3.61%)
Dec 11, 2015
1.990
2.000
1.940
1.940
11,305
-0.06(-3.00%)
Dec 10, 2015
1.924
2.000
1.924
2.000
2,210
+0.01(+0.50%)
Dec 09, 2015
1.960
2.000
1.920
1.990
6,258
+0.06(+3.11%)
Dec 08, 2015
1.880
1.985
1.800
1.930
9,825
+0.03(+1.58%)
Dec 07, 2015
1.940
1.980
1.850
1.900
2,179
-0.08(-4.04%)
Dec 04, 2015
1.980
1.980
1.980
1.980
158
-0.02(-1.00%)
Dec 03, 2015
2.000
2.000
2.000
2.000
252
+0.01(+0.50%)
Dec 02, 2015
1.870
1.990
1.870
1.990
4,669
+0.15(+7.88%)
Dec 01, 2015
2.000
2.000
1.845
1.845
1,666
-0.14(-6.83%)
Nov 30, 2015
1.800
1.981
1.800
1.980
28,170
+0.24(+13.79%)
Nov 27, 2015
1.776
1.782
1.740
1.740
2,128
-0.06(-3.33%)
Nov 25, 2015
1.790
1.800
1.800
1.800
500
+0.03(+1.69%)
Nov 24, 2015
1.750
1.905
1.750
1.770
32,701
+0.03(+1.78%)
Nov 23, 2015
1.890
1.890
1.720
1.739
31,394
-0.12(-6.50%)
Nov 20, 2015
1.850
1.860
1.830
1.860
5,507
+0.01(+0.54%)
Nov 19, 2015
1.880
1.940
1.810
1.850
57,225
-0.05(-2.63%)
Nov 18, 2015
1.960
1.990
1.875
1.900
8,745
-0.07(-3.55%)
Nov 17, 2015
1.950
1.990
1.920
1.970
6,494
-0.01(-0.71%)
Nov 16, 2015
2.030
2.030
1.965
1.984
12,634
-0.07(-3.22%)
Nov 13, 2015
2.100
2.100
2.000
2.050
15,645
-0.06(-2.84%)
Nov 12, 2015
1.950
2.226
1.950
2.110
26,545
+0.08(+4.05%)
Nov 10, 2015
2.020
2.028
2.028
2.028
27,900
-0.02(-1.08%)
Nov 09, 2015
2.050
2.050
2.000
2.050
21,800
-0.07(-3.30%)
Nov 06, 2015
2.010
2.250
1.970
2.120
45,117
+0.15(+7.69%)
Nov 05, 2015
2.000
2.150
1.950
1.969
32,429
-0.03(-1.55%)
Nov 04, 2015
2.050
2.100
1.950
2.000
14,109
-0.05(-2.47%)
Nov 03, 2015
2.050
2.050
2.050
2.050
972
+0.02(+1.00%)
Nov 02, 2015
2.080
2.080
2.030
2.030
10,468
-0.03(-1.46%)
Oct 30, 2015
2.080
2.160
2.060
2.060
44,214
-0.04(-1.90%)
Oct 28, 2015
2.100
2.100
2.100
2.100
36
+0.06(+2.93%)
Oct 27, 2015
2.050
2.100
2.040
2.040
6,997
-0.05(-2.39%)
Oct 26, 2015
2.100
2.120
2.050
2.090
10,265
-0.01(-0.48%)
Oct 23, 2015
2.230
2.230
2.060
2.100
11,863
-0.10(-4.55%)
Oct 22, 2015
2.150
2.210
2.140
2.200
16,758
+0.04(+1.85%)
Oct 21, 2015
2.190
2.190
2.125
2.160
9,553
-0.01(-0.46%)
Oct 20, 2015
2.230
2.240
2.170
2.170
5,867
-0.09(-3.98%)
Oct 19, 2015
2.270
2.270
2.260
2.260
935
-0.04(-1.74%)
Oct 16, 2015
2.180
2.300
2.180
2.300
6,501
+0.00(+0.00%)
Oct 15, 2015
2.239
2.310
2.180
2.300
17,363
+0.10(+4.55%)
Oct 14, 2015
2.280
2.290
2.200
2.200
6,020
-0.11(-4.60%)
Oct 13, 2015
2.320
2.320
2.306
2.306
2,323
-0.01(-0.60%)
Oct 12, 2015
2.330
2.390
2.260
2.320
20,943
+0.01(+0.43%)
Oct 09, 2015
2.330
2.330
2.310
2.310
4,781
+0.01(+0.43%)
Oct 08, 2015
2.325
2.350
2.220
2.300
31,297
+0.01(+0.44%)
Oct 07, 2015
2.300
2.410
2.268
2.290
29,048
-0.05(-2.14%)
Oct 06, 2015
2.280
2.340
2.280
2.340
663
+0.06(+2.63%)
Oct 05, 2015
2.340
2.340
2.280
2.280
12,186
-0.07(-2.98%)
Oct 02, 2015
2.350
2.350
2.350
2.350
6,601
+0.04(+1.73%)
Oct 01, 2015
2.260
2.340
2.260
2.310
7,415
-0.24(-9.41%)
Sep 30, 2015
2.210
2.570
2.210
2.550
12,616
+0.31(+13.84%)
Sep 29, 2015
2.290
2.350
2.240
2.240
38,157
+0.02(+0.90%)
Sep 28, 2015
2.500
2.500
2.140
2.220
68,088
-0.24(-9.75%)
Sep 25, 2015
2.400
2.590
2.270
2.460
51,704
+0.21(+9.33%)
Sep 24, 2015
2.300
2.360
2.250
2.250
35,215
+0.00(+0.00%)
Sep 23, 2015
2.410
2.410
2.240
2.250
16,232
+0.10(+4.65%)
Sep 22, 2015
2.300
2.300
2.115
2.150
27,254
+0.01(+0.47%)
Sep 21, 2015
2.220
2.390
2.140
2.140
5,931
-0.01(-0.47%)
Sep 18, 2015
2.300
2.300
2.150
2.150
6,156
-0.04(-1.83%)
Sep 17, 2015
2.300
2.300
2.186
2.190
15,055
-0.16(-6.81%)
Sep 16, 2015
2.275
2.400
2.261
2.350
8,930
+0.06(+2.62%)
Sep 15, 2015
2.250
2.290
2.250
2.290
1,180
+0.00(+0.00%)
Sep 14, 2015
2.227
2.290
2.227
2.290
511
+0.02(+0.88%)
Sep 11, 2015
2.200
2.270
2.081
2.270
15,500
+0.04(+1.79%)
Sep 10, 2015
2.300
2.300
2.230
2.230
2,540
-0.07(-3.04%)
Sep 09, 2015
2.281
2.300
2.281
2.300
514
+0.00(+0.00%)
Sep 08, 2015
2.300
2.300
2.300
2.300
844
+0.04(+1.77%)
Sep 04, 2015
2.260
2.260
2.260
2.260
900
+0.01(+0.44%)
Sep 03, 2015
2.290
2.290
2.210
2.250
3,972
+0.03(+1.35%)
Sep 02, 2015
2.300
2.300
2.210
2.220
4,888
-0.07(-3.06%)
Sep 01, 2015
2.300
2.380
2.250
2.290
29,245
-0.02(-0.87%)
Aug 31, 2015
2.400
2.400
2.260
2.310
4,499
+0.04(+1.77%)
Aug 28, 2015
2.260
2.407
2.260
2.270
2,060
+0.02(+0.89%)
Aug 27, 2015
2.250
2.260
2.250
2.250
1,976
+0.02(+0.90%)
Aug 26, 2015
2.220
2.250
2.210
2.230
3,452
-0.02(-0.89%)
Aug 25, 2015
2.110
2.290
2.110
2.250
11,342
+0.19(+9.22%)
Aug 24, 2015
2.150
2.235
2.020
2.060
31,453
-0.10(-4.63%)
Aug 21, 2015
2.190
2.230
2.110
2.160
8,737
+0.02(+0.93%)
Aug 20, 2015
2.136
2.140
2.125
2.140
3,718
-0.10(-4.46%)
Aug 19, 2015
2.240
2.240
2.180
2.240
1,672
+0.00(+0.00%)
Aug 18, 2015
2.240
2.240
2.240
2.240
112
+0.08(+3.70%)
Aug 17, 2015
2.210
2.250
2.110
2.160
13,557
-0.09(-4.00%)
Aug 14, 2015
2.210
2.250
2.210
2.250
3,644
+0.04(+1.81%)
Aug 13, 2015
2.120
2.280
2.120
2.210
16,156
-0.03(-1.34%)
Aug 12, 2015
2.130
2.280
2.130
2.240
9,000
+0.00(+0.00%)
Aug 11, 2015
2.150
2.250
2.070
2.240
32,289
-0.01(-0.44%)
Aug 10, 2015
2.230
2.250
2.200
2.250
15,599
+0.03(+1.35%)
Aug 07, 2015
2.050
2.240
2.050
2.220
5,561
+0.16(+7.77%)
Aug 06, 2015
2.190
2.190
2.060
2.060
6,818
-0.14(-6.36%)
Aug 05, 2015
2.260
2.260
2.127
2.200
3,700
-0.05(-2.22%)
Aug 04, 2015
2.250
2.270
2.130
2.250
6,820
+0.09(+4.17%)
Aug 03, 2015
2.169
2.169
2.160
2.160
775
-0.08(-3.57%)
Jul 31, 2015
2.290
2.290
2.060
2.240
20,315
+0.03(+1.36%)
Jul 30, 2015
2.110
2.320
2.110
2.210
11,007
+0.13(+6.24%)
Jul 29, 2015
2.190
2.300
2.060
2.080
9,477
-0.12(-5.45%)
Jul 28, 2015
2.180
2.410
2.165
2.200
38,986
+0.01(+0.46%)
Jul 27, 2015
2.050
2.200
2.030
2.190
21,448
+0.14(+6.83%)
Jul 24, 2015
1.950
2.050
1.950
2.050
16,639
+0.04(+1.99%)
Jul 23, 2015
2.040
2.050
1.960
2.010
20,666
+0.01(+0.40%)
Jul 22, 2015
2.014
2.050
1.992
2.002
11,855
-0.01(-0.40%)
Jul 21, 2015
2.050
2.150
2.000
2.010
27,749
-0.03(-1.47%)
Jul 20, 2015
2.020
2.080
1.970
2.040
12,078
+0.02(+0.99%)
Jul 17, 2015
2.050
2.140
1.980
2.020
25,744
-0.05(-2.40%)
Jul 16, 2015
2.091
2.189
2.050
2.070
12,241
-0.07(-3.29%)
Jul 15, 2015
2.150
2.249
2.050
2.140
17,689
-0.00(-0.00%)
Jul 14, 2015
2.120
2.140
2.101
2.140
3,630
+0.03(+1.43%)
Jul 13, 2015
2.146
2.174
2.100
2.110
6,407
+0.01(+0.55%)
Jul 10, 2015
2.090
2.107
2.060
2.098
8,580
+0.03(+1.30%)
Jul 09, 2015
2.040
2.210
2.040
2.071
6,472
-0.01(-0.41%)
Jul 08, 2015
2.250
2.250
2.074
2.080
16,676
-0.17(-7.55%)
Jul 07, 2015
2.380
2.380
2.110
2.250
23,160
+0.02(+0.89%)
Jul 06, 2015
2.300
2.300
2.110
2.230
16,320
-0.03(-1.33%)
Jul 02, 2015
2.350
2.260
2.260
2.260
10,200
-0.09(-3.83%)
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.