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
Lantronix Inc
(NQ:
LTRX
)
3.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2019
3.380
3.460
3.310
3.330
38,100
-0.07(-2.06%)
Jun 27, 2019
3.230
3.430
3.230
3.400
12,021
+0.13(+3.98%)
Jun 26, 2019
3.210
3.290
3.185
3.270
22,425
+0.04(+1.24%)
Jun 25, 2019
3.220
3.290
3.200
3.230
14,255
-0.01(-0.31%)
Jun 24, 2019
3.310
3.310
3.220
3.240
13,153
-0.04(-1.22%)
Jun 21, 2019
3.240
3.300
3.190
3.280
17,100
+0.06(+1.86%)
Jun 20, 2019
3.190
3.250
3.180
3.220
26,378
+0.05(+1.58%)
Jun 19, 2019
3.170
3.200
3.140
3.170
30,795
-0.03(-0.94%)
Jun 18, 2019
3.260
3.300
3.200
3.200
35,680
-0.04(-1.33%)
Jun 17, 2019
3.290
3.290
3.180
3.243
139,763
+0.00(+0.09%)
Jun 14, 2019
3.230
3.240
3.190
3.240
24,800
+0.01(+0.31%)
Jun 13, 2019
3.320
3.333
3.200
3.230
164,666
-0.05(-1.52%)
Jun 12, 2019
3.400
3.400
3.260
3.280
92,896
-0.17(-4.93%)
Jun 11, 2019
3.400
3.580
3.310
3.450
81,678
+0.05(+1.47%)
Jun 10, 2019
3.460
3.460
3.280
3.400
154,457
-0.01(-0.29%)
Jun 07, 2019
3.450
3.450
3.400
3.410
15,200
+0.00(+0.00%)
Jun 06, 2019
3.450
3.470
3.400
3.410
33,870
-0.07(-2.01%)
Jun 05, 2019
3.530
3.580
3.470
3.480
41,958
-0.02(-0.57%)
Jun 04, 2019
3.510
3.616
3.495
3.500
73,486
+0.02(+0.57%)
Jun 03, 2019
3.590
3.646
3.407
3.480
17,047
-0.04(-1.14%)
May 31, 2019
3.660
3.660
3.390
3.520
47,000
-0.15(-4.09%)
May 30, 2019
3.770
3.813
3.650
3.670
13,836
-0.08(-2.13%)
May 29, 2019
3.920
3.930
3.670
3.750
123,304
-0.17(-4.34%)
May 28, 2019
3.650
3.970
3.650
3.920
171,249
+0.30(+8.29%)
May 24, 2019
3.500
3.620
3.400
3.620
84,800
+0.19(+5.54%)
May 23, 2019
3.380
3.444
3.330
3.430
18,530
+0.03(+0.88%)
May 22, 2019
3.360
3.490
3.291
3.400
62,897
+0.01(+0.29%)
May 21, 2019
3.330
3.410
3.260
3.390
35,680
+0.08(+2.42%)
May 20, 2019
3.340
3.340
3.250
3.310
52,227
-0.06(-1.78%)
May 17, 2019
3.400
3.440
3.350
3.370
50,600
-0.03(-0.88%)
May 16, 2019
3.440
3.456
3.360
3.400
72,718
-0.05(-1.45%)
May 15, 2019
3.350
3.475
3.300
3.450
54,941
+0.07(+2.07%)
May 14, 2019
3.310
3.380
3.310
3.380
34,696
+0.08(+2.42%)
May 13, 2019
3.310
3.360
3.290
3.300
51,816
-0.07(-2.08%)
May 10, 2019
3.340
3.440
3.290
3.370
107,200
+0.02(+0.60%)
May 09, 2019
3.380
3.400
3.340
3.350
51,699
-0.04(-1.18%)
May 08, 2019
3.470
3.480
3.380
3.390
33,406
-0.06(-1.74%)
May 07, 2019
3.350
3.480
3.330
3.450
59,379
+0.04(+1.17%)
May 06, 2019
3.430
3.480
3.324
3.410
154,152
-0.07(-2.01%)
May 03, 2019
3.520
3.520
3.460
3.480
75,700
-0.02(-0.57%)
May 02, 2019
3.520
3.620
3.500
3.500
29,452
-0.05(-1.47%)
May 01, 2019
3.620
3.630
3.500
3.552
51,859
-0.09(-2.41%)
Apr 30, 2019
3.600
3.640
3.520
3.640
46,411
+0.03(+0.83%)
Apr 29, 2019
3.790
3.800
3.550
3.610
136,276
-0.18(-4.75%)
Apr 26, 2019
3.800
3.850
3.610
3.790
91,300
-0.02(-0.52%)
Apr 25, 2019
3.840
3.900
3.750
3.810
118,684
+0.01(+0.26%)
Apr 24, 2019
4.170
4.170
3.630
3.800
196,063
-0.18(-4.52%)
Apr 23, 2019
4.090
4.090
3.880
3.980
141,276
-0.06(-1.49%)
Apr 22, 2019
3.680
4.240
3.680
4.040
456,184
+0.46(+12.85%)
Apr 18, 2019
3.570
3.600
3.470
3.580
43,700
+0.03(+0.85%)
Apr 17, 2019
3.600
3.680
3.480
3.550
76,084
-0.05(-1.39%)
Apr 16, 2019
3.410
3.610
3.410
3.600
115,900
+0.24(+7.14%)
Apr 15, 2019
3.450
3.500
3.360
3.360
43,102
-0.04(-1.18%)
Apr 12, 2019
3.370
3.440
3.350
3.400
47,400
+0.07(+2.10%)
Apr 11, 2019
3.390
3.390
3.310
3.330
73,207
-0.04(-1.19%)
Apr 10, 2019
3.360
3.450
3.350
3.370
90,269
+0.01(+0.30%)
Apr 09, 2019
3.470
3.550
3.340
3.360
138,731
-0.10(-2.89%)
Apr 08, 2019
3.300
3.560
3.260
3.460
140,985
+0.18(+5.49%)
Apr 05, 2019
3.320
3.325
3.190
3.280
81,600
-0.04(-1.20%)
Apr 04, 2019
3.400
3.471
3.220
3.320
168,123
-0.10(-2.92%)
Apr 03, 2019
3.100
3.460
3.070
3.420
216,563
+0.33(+10.68%)
Apr 02, 2019
3.050
3.090
2.980
3.090
29,935
+0.05(+1.64%)
Apr 01, 2019
3.070
3.070
2.970
3.040
47,210
+0.02(+0.66%)
Mar 29, 2019
3.070
3.100
3.020
3.020
52,100
-0.08(-2.58%)
Mar 28, 2019
3.000
3.270
3.000
3.100
68,988
+0.10(+3.33%)
Mar 27, 2019
3.310
3.330
2.777
3.000
289,845
-0.18(-5.66%)
Mar 26, 2019
2.590
3.340
2.580
3.180
842,251
+0.61(+23.74%)
Mar 25, 2019
2.530
2.650
2.520
2.570
57,430
+0.01(+0.39%)
Mar 22, 2019
2.420
2.670
2.420
2.560
87,600
+0.16(+6.67%)
Mar 21, 2019
2.530
2.576
2.380
2.400
187,076
-0.14(-5.51%)
Mar 20, 2019
2.550
2.602
2.500
2.540
67,206
-0.02(-0.78%)
Mar 19, 2019
2.620
2.680
2.560
2.560
51,724
-0.05(-1.92%)
Mar 18, 2019
2.720
2.730
2.590
2.610
68,797
-0.11(-4.04%)
Mar 15, 2019
2.780
2.780
2.713
2.720
37,500
-0.06(-2.16%)
Mar 14, 2019
2.830
2.830
2.780
2.780
16,805
-0.05(-1.77%)
Mar 13, 2019
2.922
2.922
2.830
2.830
37,715
-0.10(-3.41%)
Mar 12, 2019
2.829
2.980
2.829
2.930
67,548
+0.10(+3.53%)
Mar 11, 2019
2.680
2.860
2.670
2.830
41,154
+0.13(+4.81%)
Mar 08, 2019
2.690
2.725
2.620
2.700
22,200
-0.01(-0.37%)
Mar 07, 2019
2.670
2.790
2.610
2.710
108,869
+0.04(+1.50%)
Mar 06, 2019
2.570
2.750
2.560
2.670
148,466
+0.11(+4.30%)
Mar 05, 2019
2.370
2.610
2.370
2.560
284,763
+0.20(+8.47%)
Mar 04, 2019
2.390
2.415
2.340
2.360
308,755
-0.03(-1.26%)
Mar 01, 2019
2.700
2.700
2.380
2.390
304,300
-0.34(-12.45%)
Feb 28, 2019
2.890
2.890
2.710
2.730
64,730
-0.14(-4.88%)
Feb 27, 2019
2.930
2.948
2.850
2.870
37,822
-0.05(-1.71%)
Feb 26, 2019
2.930
2.960
2.920
2.920
21,197
-0.01(-0.34%)
Feb 25, 2019
2.950
2.970
2.928
2.930
39,390
-0.02(-0.68%)
Feb 22, 2019
2.950
2.970
2.910
2.950
54,700
+0.01(+0.34%)
Feb 21, 2019
2.910
2.950
2.860
2.940
95,700
+0.04(+1.38%)
Feb 20, 2019
2.910
2.950
2.840
2.900
81,516
+0.01(+0.35%)
Feb 19, 2019
2.910
2.950
2.870
2.890
64,455
+0.01(+0.35%)
Feb 15, 2019
2.860
2.910
2.785
2.880
203,400
+0.06(+2.13%)
Feb 14, 2019
2.680
2.870
2.680
2.820
33,759
+0.14(+5.22%)
Feb 13, 2019
2.730
2.770
2.680
2.680
63,469
-0.01(-0.37%)
Feb 12, 2019
2.700
2.740
2.670
2.690
199,289
+0.04(+1.51%)
Feb 11, 2019
2.620
2.700
2.610
2.650
122,325
+0.05(+1.92%)
Feb 08, 2019
2.580
2.640
2.510
2.600
75,500
+0.07(+2.77%)
Feb 07, 2019
2.580
2.600
2.510
2.530
97,344
-0.05(-1.94%)
Feb 06, 2019
2.560
2.610
2.520
2.580
171,876
+0.01(+0.39%)
Feb 05, 2019
2.600
2.646
2.530
2.570
100,142
-0.02(-0.77%)
Feb 04, 2019
2.590
2.700
2.580
2.590
89,218
+0.00(+0.00%)
Feb 01, 2019
2.700
2.750
2.570
2.590
157,400
-0.09(-3.36%)
Jan 31, 2019
2.760
2.840
2.680
2.680
107,580
-0.08(-2.90%)
Jan 30, 2019
2.870
2.890
2.760
2.760
118,591
-0.10(-3.50%)
Jan 29, 2019
3.150
3.150
2.850
2.860
102,883
-0.31(-9.78%)
Jan 28, 2019
3.080
3.170
3.050
3.170
44,769
+0.13(+4.28%)
Jan 25, 2019
3.110
3.170
2.980
3.040
89,000
+0.31(+11.36%)
Jan 24, 2019
3.220
3.250
2.630
2.730
367,878
-0.47(-14.69%)
Jan 23, 2019
3.210
3.290
3.190
3.200
24,715
-0.01(-0.31%)
Jan 22, 2019
3.470
3.480
3.193
3.210
90,814
-0.27(-7.76%)
Jan 18, 2019
3.410
3.540
3.400
3.480
15,400
+0.07(+2.05%)
Jan 17, 2019
3.480
3.480
3.350
3.410
22,399
-0.07(-2.01%)
Jan 16, 2019
3.550
3.581
3.427
3.480
27,976
-0.05(-1.42%)
Jan 15, 2019
3.420
3.573
3.420
3.530
14,774
+0.09(+2.62%)
Jan 14, 2019
3.630
3.643
3.440
3.440
30,247
-0.22(-6.01%)
Jan 11, 2019
3.600
3.670
3.470
3.660
22,600
+0.13(+3.68%)
Jan 10, 2019
3.360
3.590
3.360
3.530
27,490
+0.14(+4.13%)
Jan 09, 2019
3.470
3.480
3.330
3.390
29,523
-0.01(-0.29%)
Jan 08, 2019
3.370
3.490
3.170
3.400
43,993
+0.11(+3.34%)
Jan 07, 2019
3.120
3.430
3.080
3.290
34,503
+0.15(+4.78%)
Jan 04, 2019
2.870
3.150
2.870
3.140
50,700
+0.28(+9.79%)
Jan 03, 2019
2.930
2.940
2.840
2.860
17,175
-0.08(-2.72%)
Jan 02, 2019
2.930
3.010
2.906
2.940
55,869
+0.00(+0.00%)
Dec 31, 2018
2.940
2.990
2.880
2.940
37,600
+0.04(+1.38%)
Dec 28, 2018
2.750
2.940
2.750
2.900
50,800
+0.13(+4.69%)
Dec 27, 2018
2.680
2.850
2.680
2.770
46,498
+0.06(+2.21%)
Dec 26, 2018
2.610
2.730
2.550
2.710
40,841
+0.13(+5.04%)
Dec 24, 2018
2.570
2.590
2.520
2.580
30,400
-0.02(-0.96%)
Dec 21, 2018
2.760
2.760
2.600
2.605
56,500
-0.15(-5.27%)
Dec 20, 2018
2.890
2.929
2.730
2.750
51,674
-0.14(-4.84%)
Dec 19, 2018
2.910
2.960
2.890
2.890
43,630
-0.02(-0.69%)
Dec 18, 2018
2.790
2.940
2.785
2.910
34,513
+0.13(+4.68%)
Dec 17, 2018
2.760
2.810
2.750
2.780
54,803
-0.01(-0.36%)
Dec 14, 2018
2.890
3.010
2.780
2.790
39,000
-0.12(-4.12%)
Dec 13, 2018
3.000
3.020
2.900
2.910
43,616
-0.09(-3.00%)
Dec 12, 2018
2.910
3.000
2.880
3.000
50,662
+0.07(+2.39%)
Dec 11, 2018
2.990
3.000
2.820
2.930
39,024
-0.02(-0.85%)
Dec 10, 2018
2.850
2.970
2.820
2.955
32,266
+0.10(+3.68%)
Dec 07, 2018
2.860
2.940
2.820
2.850
19,000
+0.00(+0.00%)
Dec 06, 2018
2.870
2.960
2.850
2.850
22,721
-0.03(-1.04%)
Dec 04, 2018
3.120
3.120
2.880
2.880
33,800
-0.23(-7.40%)
Dec 03, 2018
2.980
3.130
2.960
3.110
64,452
+0.18(+6.14%)
Nov 30, 2018
2.860
3.000
2.850
2.930
64,400
+0.08(+2.81%)
Nov 29, 2018
2.720
2.890
2.720
2.850
165,786
+0.13(+4.78%)
Nov 28, 2018
2.970
2.970
2.680
2.720
181,375
-0.24(-8.11%)
Nov 27, 2018
2.950
3.000
2.950
2.960
18,871
-0.02(-0.67%)
Nov 26, 2018
3.020
3.030
2.920
2.980
57,171
-0.02(-0.67%)
Nov 23, 2018
2.960
3.010
2.960
3.000
16,400
+0.02(+0.67%)
Nov 21, 2018
2.980
2.980
2.980
0
-0.22(-6.88%)
Nov 20, 2018
3.220
3.240
3.050
3.200
91,185
-0.09(-2.74%)
Nov 19, 2018
3.410
3.450
3.260
3.290
24,286
-0.12(-3.52%)
Nov 16, 2018
3.500
3.540
3.400
3.410
12,600
-0.09(-2.57%)
Nov 15, 2018
3.450
3.550
3.450
3.500
28,526
+0.03(+0.86%)
Nov 14, 2018
3.540
3.570
3.470
3.470
30,679
-0.10(-2.80%)
Nov 13, 2018
3.510
3.622
3.510
3.570
27,132
+0.05(+1.42%)
Nov 12, 2018
3.720
3.720
3.520
3.520
23,463
-0.20(-5.38%)
Nov 09, 2018
3.850
3.850
3.690
3.720
32,900
-0.14(-3.63%)
Nov 08, 2018
3.760
3.910
3.760
3.860
24,139
+0.07(+1.85%)
Nov 07, 2018
3.820
3.940
3.735
3.790
25,351
+0.04(+1.07%)
Nov 06, 2018
3.730
3.885
3.730
3.750
27,467
+0.02(+0.54%)
Nov 05, 2018
3.810
3.850
3.700
3.730
50,262
-0.10(-2.61%)
Nov 02, 2018
3.820
3.980
3.790
3.830
33,700
+0.03(+0.79%)
Nov 01, 2018
3.830
3.901
3.786
3.800
42,228
+0.01(+0.26%)
Oct 31, 2018
3.730
3.820
3.730
3.790
54,521
+0.08(+2.16%)
Oct 30, 2018
3.560
3.880
3.360
3.710
99,044
+0.13(+3.63%)
Oct 29, 2018
3.460
3.730
3.450
3.580
64,785
+0.13(+3.77%)
Oct 26, 2018
4.400
4.500
3.250
3.450
504,800
-0.72(-17.27%)
Oct 25, 2018
3.970
4.490
3.970
4.170
197,151
+0.28(+7.20%)
Oct 24, 2018
4.040
4.063
3.890
3.890
95,520
-0.04(-1.02%)
Oct 23, 2018
3.900
3.955
3.748
3.930
77,072
+0.00(+0.00%)
Oct 22, 2018
3.890
3.980
3.870
3.930
35,828
+0.03(+0.77%)
Oct 19, 2018
3.960
4.080
3.800
3.900
56,600
-0.07(-1.76%)
Oct 18, 2018
4.000
4.100
3.880
3.970
42,284
-0.03(-0.75%)
Oct 17, 2018
3.970
4.060
3.900
4.000
69,824
-0.01(-0.25%)
Oct 16, 2018
3.920
4.100
3.780
4.010
131,826
+0.11(+2.82%)
Oct 15, 2018
3.770
3.950
3.690
3.900
55,700
+0.15(+4.00%)
Oct 12, 2018
3.750
3.870
3.550
3.750
172,900
+0.06(+1.63%)
Oct 11, 2018
3.680
3.770
3.600
3.690
88,553
-0.01(-0.27%)
Oct 10, 2018
3.800
3.810
3.690
3.700
125,477
-0.08(-2.12%)
Oct 09, 2018
3.700
3.879
3.700
3.780
53,480
+0.08(+2.16%)
Oct 08, 2018
3.980
3.990
3.700
3.700
158,898
-0.17(-4.39%)
Oct 05, 2018
3.910
3.980
3.760
3.870
75,400
-0.03(-0.77%)
Oct 04, 2018
3.960
3.990
3.870
3.900
117,088
-0.06(-1.52%)
Oct 03, 2018
3.960
3.985
3.910
3.960
109,060
-0.02(-0.50%)
Oct 02, 2018
4.000
4.050
3.900
3.980
129,772
-0.03(-0.75%)
Oct 01, 2018
4.060
4.080
4.000
4.010
64,228
-0.06(-1.47%)
Sep 28, 2018
4.050
4.140
4.000
4.070
245,800
+0.00(+0.00%)
Sep 27, 2018
4.070
4.160
4.050
4.070
75,272
-0.01(-0.25%)
Sep 26, 2018
4.170
4.210
4.050
4.080
79,625
-0.12(-2.86%)
Sep 25, 2018
4.380
4.380
4.040
4.200
149,390
-0.17(-3.89%)
Sep 24, 2018
4.200
4.380
4.010
4.370
241,239
+0.24(+5.81%)
Sep 21, 2018
4.310
4.400
4.030
4.130
193,700
-0.15(-3.50%)
Sep 20, 2018
4.060
4.340
4.010
4.280
194,651
+0.20(+4.90%)
Sep 19, 2018
4.000
4.224
4.000
4.080
215,315
+0.08(+2.00%)
Sep 18, 2018
4.190
4.200
4.000
4.000
960,149
-0.27(-6.32%)
Sep 17, 2018
4.120
4.500
4.120
4.270
267,671
+0.16(+3.89%)
Sep 14, 2018
4.520
4.760
4.100
4.110
437,000
-0.62(-13.11%)
Sep 13, 2018
4.940
5.120
4.690
4.730
172,616
-0.36(-7.07%)
Sep 12, 2018
5.820
5.940
4.710
5.090
392,212
-0.78(-13.29%)
Sep 11, 2018
5.900
5.940
5.711
5.870
86,190
-0.07(-1.18%)
Sep 10, 2018
6.050
6.050
5.730
5.940
134,259
+0.00(+0.00%)
Sep 07, 2018
5.870
6.000
5.720
5.940
111,300
+0.04(+0.68%)
Sep 06, 2018
5.650
6.100
5.518
5.900
350,926
+0.37(+6.69%)
Sep 05, 2018
5.490
5.560
5.230
5.530
124,982
+0.09(+1.65%)
Sep 04, 2018
5.350
5.524
5.330
5.440
132,527
+0.12(+2.26%)
Aug 31, 2018
5.320
5.320
5.320
0
-0.39(-6.83%)
Aug 30, 2018
5.410
5.750
5.390
5.710
179,943
+0.31(+5.74%)
Aug 29, 2018
5.570
5.650
5.290
5.400
221,566
-0.10(-1.82%)
Aug 28, 2018
6.150
6.150
5.260
5.500
986,536
-0.78(-12.42%)
Aug 27, 2018
5.990
6.470
5.680
6.280
914,828
+0.50(+8.65%)
Aug 24, 2018
5.070
5.850
5.050
5.780
691,100
+0.73(+14.46%)
Aug 23, 2018
4.360
5.150
4.350
5.050
1,067,780
+0.83(+19.67%)
Aug 22, 2018
4.130
4.280
3.950
4.220
149,235
+0.11(+2.68%)
Aug 21, 2018
4.050
4.480
4.040
4.110
195,003
+0.03(+0.74%)
Aug 20, 2018
3.850
4.120
3.780
4.080
233,896
+0.42(+11.48%)
Aug 17, 2018
3.360
3.730
3.360
3.660
116,300
+0.27(+7.96%)
Aug 16, 2018
3.470
3.526
3.360
3.390
32,732
-0.08(-2.31%)
Aug 15, 2018
3.470
3.500
3.370
3.470
35,194
+0.02(+0.58%)
Aug 14, 2018
3.290
3.650
3.290
3.450
150,932
+0.18(+5.50%)
Aug 13, 2018
3.300
3.459
3.190
3.270
43,892
+0.07(+2.19%)
Aug 10, 2018
3.350
3.400
3.180
3.200
40,400
-0.14(-4.19%)
Aug 09, 2018
3.380
3.400
3.270
3.340
33,116
-0.06(-1.76%)
Aug 08, 2018
3.850
3.850
3.300
3.400
130,505
-0.33(-8.85%)
Aug 07, 2018
3.600
3.900
3.430
3.730
332,047
+0.12(+3.32%)
Aug 06, 2018
3.490
3.610
3.150
3.610
211,074
+0.18(+5.25%)
Aug 03, 2018
3.350
3.500
3.140
3.430
164,800
+0.08(+2.39%)
Aug 02, 2018
3.080
3.400
2.950
3.350
183,172
+0.17(+5.35%)
Aug 01, 2018
2.770
3.350
2.742
3.180
681,671
+0.51(+19.10%)
Jul 31, 2018
2.650
2.770
2.650
2.670
28,605
+0.02(+0.75%)
Jul 30, 2018
2.650
2.670
2.615
2.650
11,449
+0.02(+0.76%)
Jul 27, 2018
2.610
2.660
2.580
2.630
44,600
-0.02(-0.75%)
Jul 26, 2018
2.580
2.660
2.560
2.650
9,317
+0.06(+2.32%)
Jul 25, 2018
2.620
2.620
2.516
2.590
33,076
+0.02(+0.78%)
Jul 24, 2018
2.710
2.720
2.570
2.570
16,238
-0.18(-6.38%)
Jul 23, 2018
2.720
2.755
2.650
2.745
5,519
+0.04(+1.29%)
Jul 20, 2018
2.760
2.760
2.710
2.710
27,214
-0.04(-1.45%)
Jul 19, 2018
2.752
2.770
2.740
2.750
8,682
-0.02(-0.72%)
Jul 18, 2018
2.810
2.810
2.770
2.770
5,390
-0.06(-2.12%)
Jul 17, 2018
2.860
2.870
2.710
2.830
9,203
+0.07(+2.54%)
Jul 16, 2018
2.690
2.800
2.650
2.760
41,496
+0.10(+3.76%)
Jul 13, 2018
2.660
2.686
2.630
2.660
11,769
+0.00(+0.00%)
Jul 12, 2018
2.676
2.678
2.630
2.660
7,441
-0.03(-1.12%)
Jul 11, 2018
2.620
2.690
2.620
2.690
18,401
+0.07(+2.67%)
Jul 10, 2018
2.630
2.740
2.620
2.620
42,073
-0.02(-0.76%)
Jul 09, 2018
2.770
2.770
2.720
2.640
30,327
-0.14(-5.04%)
Jul 06, 2018
2.790
2.870
2.780
2.780
31,420
+0.00(+0.00%)
Jul 05, 2018
2.840
2.870
2.780
2.780
6,344
-0.07(-2.46%)
Jul 03, 2018
2.850
2.850
2.850
0
+0.09(+3.26%)
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.