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
Sequans Communications S A ADR
(NY:
SQNS
)
0.5912
+0.0370 (+6.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2014
7.000
7.005
6.600
6.760
7,988
-0.20(-2.87%)
Jul 30, 2014
7.080
7.080
6.720
6.960
12,308
-0.08(-1.14%)
Jul 29, 2014
7.000
7.200
7.000
7.040
13,900
-0.08(-1.12%)
Jul 28, 2014
7.240
7.240
6.880
7.120
27,525
+0.04(+0.56%)
Jul 25, 2014
6.720
7.200
6.720
7.080
12,127
+0.12(+1.72%)
Jul 24, 2014
6.800
7.640
6.640
6.960
44,088
+0.16(+2.35%)
Jul 23, 2014
6.280
7.028
6.280
6.800
87,938
+0.48(+7.59%)
Jul 22, 2014
6.440
6.440
6.320
6.320
15,439
-0.12(-1.86%)
Jul 21, 2014
6.480
6.520
6.040
6.440
63,925
-0.12(-1.82%)
Jul 18, 2014
6.320
6.676
6.320
6.560
7,249
+0.08(+1.23%)
Jul 17, 2014
6.480
6.720
6.480
6.480
11,168
-0.12(-1.82%)
Jul 16, 2014
6.562
6.680
6.562
6.600
1,075
+0.01(+0.16%)
Jul 15, 2014
6.640
6.720
6.480
6.590
28,747
-0.13(-1.94%)
Jul 14, 2014
6.800
6.800
6.681
6.720
3,218
+0.00(+0.00%)
Jul 11, 2014
6.640
6.720
6.600
6.720
5,391
+0.16(+2.44%)
Jul 10, 2014
6.640
6.760
6.480
6.560
28,220
-0.24(-3.53%)
Jul 09, 2014
6.800
6.840
6.720
6.800
7,859
+0.00(+0.00%)
Jul 08, 2014
6.760
6.892
6.756
6.800
37,148
-0.08(-1.16%)
Jul 07, 2014
6.920
7.039
6.840
6.880
25,648
-0.04(-0.58%)
Jul 03, 2014
7.000
6.920
6.920
6.920
4,100
+0.04(+0.58%)
Jul 02, 2014
6.960
7.040
6.880
6.880
15,809
-0.12(-1.71%)
Jul 01, 2014
6.920
7.080
6.920
7.000
13,441
+0.12(+1.74%)
Jun 30, 2014
7.080
7.160
6.880
6.880
9,003
-0.16(-2.27%)
Jun 27, 2014
7.080
7.097
7.020
7.040
7,485
-0.04(-0.56%)
Jun 26, 2014
7.200
7.200
7.040
7.080
4,277
-0.12(-1.67%)
Jun 25, 2014
7.000
7.200
7.000
7.200
16,918
+0.20(+2.86%)
Jun 24, 2014
6.960
7.200
6.880
7.000
35,708
+0.12(+1.74%)
Jun 23, 2014
6.920
6.960
6.840
6.880
11,100
+0.04(+0.58%)
Jun 20, 2014
6.920
7.028
6.840
6.840
13,415
-0.16(-2.29%)
Jun 19, 2014
7.159
7.159
6.920
7.000
4,079
+0.00(+0.00%)
Jun 18, 2014
7.120
7.120
6.991
7.000
12,279
+0.08(+1.16%)
Jun 17, 2014
7.040
7.200
6.920
6.920
14,046
-0.04(-0.57%)
Jun 16, 2014
6.880
7.200
6.880
6.960
12,042
+0.08(+1.16%)
Jun 13, 2014
6.863
7.003
6.863
6.880
11,609
-0.12(-1.71%)
Jun 12, 2014
6.960
7.089
6.880
7.000
11,785
-0.16(-2.23%)
Jun 11, 2014
7.480
7.640
7.092
7.160
7,596
-0.04(-0.55%)
Jun 10, 2014
7.040
7.240
7.040
7.200
7,762
-0.00(-0.01%)
Jun 06, 2014
7.440
7.440
7.082
7.200
6,033
+0.00(+0.00%)
Jun 05, 2014
7.200
7.360
7.050
7.200
14,736
+0.16(+2.27%)
Jun 04, 2014
6.920
7.120
6.880
7.040
14,579
-0.04(-0.56%)
Jun 03, 2014
7.080
7.120
7.040
7.080
12,660
+0.08(+1.14%)
Jun 02, 2014
7.200
7.200
6.880
7.000
19,162
-0.20(-2.78%)
May 30, 2014
7.160
7.388
7.040
7.200
17,396
+0.00(+0.00%)
May 29, 2014
7.280
7.400
7.120
7.200
16,500
+0.08(+1.12%)
May 28, 2014
7.240
7.300
6.840
7.120
96,270
-0.24(-3.26%)
May 27, 2014
7.560
7.720
7.320
7.360
18,639
-0.31(-3.98%)
May 23, 2014
7.600
7.665
7.665
7.665
13,675
-0.13(-1.73%)
May 22, 2014
7.821
7.960
7.764
7.800
17,167
+0.04(+0.52%)
May 21, 2014
7.120
7.840
7.080
7.760
58,235
+0.36(+4.86%)
May 20, 2014
6.880
7.760
6.880
7.400
64,293
+0.52(+7.56%)
May 19, 2014
6.800
6.920
6.720
6.880
40,349
+0.20(+2.99%)
May 16, 2014
7.080
7.080
6.680
6.680
77,339
-0.14(-2.05%)
May 15, 2014
7.040
7.040
6.800
6.820
53,311
-0.10(-1.45%)
May 14, 2014
6.800
6.960
6.794
6.920
18,040
+0.20(+2.98%)
May 13, 2014
6.480
6.800
6.440
6.720
67,327
+0.32(+5.00%)
May 12, 2014
6.040
6.702
6.040
6.400
134,450
+0.60(+10.34%)
May 09, 2014
6.752
6.752
5.680
5.800
147,997
-0.92(-13.69%)
May 08, 2014
6.800
6.920
6.680
6.720
77,509
+0.00(+0.00%)
May 07, 2014
7.160
7.200
6.600
6.720
84,671
-0.16(-2.33%)
May 06, 2014
6.800
7.000
6.680
6.880
62,451
+0.16(+2.38%)
May 05, 2014
6.840
6.840
6.680
6.720
39,731
+0.12(+1.82%)
May 02, 2014
6.640
6.800
6.560
6.600
57,881
-0.23(-3.42%)
May 01, 2014
6.920
7.000
6.732
6.834
64,400
+0.07(+1.09%)
Apr 30, 2014
6.720
6.880
6.600
6.760
26,344
+0.12(+1.81%)
Apr 29, 2014
6.400
6.800
6.320
6.640
128,450
+0.28(+4.40%)
Apr 28, 2014
7.440
7.680
6.200
6.360
355,688
-1.16(-15.43%)
Apr 25, 2014
7.920
8.040
7.440
7.520
143,507
-0.56(-6.93%)
Apr 24, 2014
8.280
9.160
7.800
8.080
246,762
-1.80(-18.22%)
Apr 23, 2014
10.12
10.24
9.640
9.880
25,446
-0.32(-3.14%)
Apr 22, 2014
10.40
10.40
9.920
10.20
27,380
+0.00(+0.00%)
Apr 21, 2014
9.080
10.28
9.080
10.20
57,738
+1.24(+13.84%)
Apr 17, 2014
8.880
8.960
8.960
8.960
48,275
+0.16(+1.82%)
Apr 16, 2014
8.899
9.280
8.800
8.800
81,337
+0.00(+0.00%)
Apr 15, 2014
9.120
9.280
8.320
8.800
111,672
-0.44(-4.76%)
Apr 14, 2014
9.320
9.800
9.120
9.240
82,759
-0.16(-1.70%)
Apr 11, 2014
9.440
9.720
9.320
9.400
41,818
-0.24(-2.49%)
Apr 10, 2014
10.24
10.40
9.520
9.640
35,746
-0.48(-4.74%)
Apr 09, 2014
10.20
10.48
10.00
10.12
41,031
+0.04(+0.40%)
Apr 08, 2014
10.08
10.32
10.00
10.08
51,263
-0.20(-1.95%)
Apr 07, 2014
11.04
11.08
10.04
10.28
34,151
-0.53(-4.89%)
Apr 04, 2014
11.24
11.32
10.80
10.81
29,694
-0.39(-3.50%)
Apr 03, 2014
11.36
11.64
11.20
11.20
42,401
-0.04(-0.36%)
Apr 02, 2014
11.60
11.68
11.20
11.24
28,363
-0.20(-1.75%)
Apr 01, 2014
12.20
12.40
11.40
11.44
114,853
+0.16(+1.42%)
Mar 31, 2014
11.40
11.48
11.08
11.28
13,807
+0.18(+1.61%)
Mar 28, 2014
10.00
11.24
10.00
11.10
29,439
+0.58(+5.53%)
Mar 27, 2014
10.80
10.80
10.00
10.52
42,094
-0.24(-2.23%)
Mar 26, 2014
11.28
11.52
10.52
10.76
31,706
-0.40(-3.58%)
Mar 25, 2014
10.88
11.32
10.88
11.16
30,845
+0.00(+0.00%)
Mar 24, 2014
11.92
12.02
10.64
11.16
51,266
-0.76(-6.38%)
Mar 21, 2014
12.24
12.24
11.80
11.92
16,578
-0.12(-1.00%)
Mar 20, 2014
11.72
12.20
11.72
12.04
12,093
+0.32(+2.73%)
Mar 19, 2014
12.48
12.52
11.64
11.72
42,335
-0.68(-5.48%)
Mar 18, 2014
12.68
12.68
12.24
12.40
15,390
+0.08(+0.65%)
Mar 17, 2014
12.80
12.80
12.32
12.32
40,002
-0.40(-3.14%)
Mar 14, 2014
12.40
12.80
12.40
12.72
28,324
+0.16(+1.27%)
Mar 13, 2014
12.96
13.12
12.56
12.56
16,115
-0.16(-1.26%)
Mar 12, 2014
13.08
13.56
12.38
12.72
70,990
-0.36(-2.76%)
Mar 11, 2014
13.20
13.60
13.00
13.08
117,393
+0.20(+1.57%)
Mar 10, 2014
13.20
13.36
12.80
12.88
96,511
+0.40(+3.21%)
Mar 07, 2014
12.92
13.44
12.40
12.48
48,979
-0.44(-3.41%)
Mar 06, 2014
12.92
13.20
12.60
12.92
64,826
+0.32(+2.57%)
Mar 05, 2014
12.08
12.92
12.00
12.60
91,352
+0.60(+4.97%)
Mar 04, 2014
11.92
12.24
11.60
12.00
127,563
+0.40(+3.45%)
Mar 03, 2014
11.64
11.72
11.40
11.60
24,418
+0.04(+0.35%)
Feb 28, 2014
11.40
11.92
11.40
11.56
22,014
+0.08(+0.70%)
Feb 27, 2014
11.52
11.88
11.32
11.48
76,819
-0.20(-1.71%)
Feb 26, 2014
11.96
12.16
11.36
11.68
32,957
-0.12(-1.02%)
Feb 25, 2014
12.04
12.20
11.40
11.80
61,985
-0.24(-1.99%)
Feb 24, 2014
12.16
12.32
11.76
12.04
94,080
+0.24(+2.03%)
Feb 21, 2014
11.48
12.24
11.40
11.80
218,978
+0.36(+3.15%)
Feb 20, 2014
11.88
11.92
11.31
11.44
39,166
-0.32(-2.72%)
Feb 19, 2014
11.60
12.04
11.40
11.76
145,509
+0.24(+2.08%)
Feb 18, 2014
11.12
11.80
11.00
11.52
72,689
+0.36(+3.23%)
Feb 14, 2014
10.84
11.16
11.16
11.16
31,025
+0.16(+1.45%)
Feb 13, 2014
11.16
11.16
10.64
11.00
53,164
+0.12(+1.10%)
Feb 12, 2014
11.12
11.28
10.80
10.88
105,755
-0.32(-2.86%)
Feb 11, 2014
11.40
11.56
11.12
11.20
61,426
-0.08(-0.71%)
Feb 10, 2014
11.40
11.48
10.84
11.28
55,223
+0.04(+0.36%)
Feb 07, 2014
11.12
11.60
10.92
11.24
112,694
+0.24(+2.18%)
Feb 06, 2014
10.16
11.44
10.12
11.00
208,899
+0.56(+5.36%)
Feb 05, 2014
10.70
10.92
10.44
10.44
93,597
-0.24(-2.25%)
Feb 04, 2014
10.52
10.96
10.44
10.68
51,336
+0.20(+1.91%)
Feb 03, 2014
10.96
11.16
10.32
10.48
51,735
-0.36(-3.32%)
Jan 31, 2014
10.36
11.20
10.08
10.84
127,013
+0.48(+4.63%)
Jan 30, 2014
10.36
10.64
10.16
10.36
184,203
+0.48(+4.86%)
Jan 29, 2014
9.400
9.960
9.243
9.880
83,508
+0.40(+4.22%)
Jan 28, 2014
9.080
9.560
8.784
9.480
23,655
+0.28(+3.04%)
Jan 27, 2014
8.740
9.440
8.740
9.200
24,018
-0.04(-0.43%)
Jan 24, 2014
9.440
9.680
8.920
9.240
75,330
-0.44(-4.55%)
Jan 23, 2014
9.600
9.720
9.280
9.680
76,875
+0.08(+0.83%)
Jan 22, 2014
9.040
9.680
9.040
9.600
92,834
+0.48(+5.26%)
Jan 21, 2014
8.840
9.360
8.840
9.120
70,003
+0.16(+1.79%)
Jan 17, 2014
8.400
8.960
8.960
8.960
84,700
+0.44(+5.16%)
Jan 16, 2014
8.440
8.800
8.240
8.520
68,408
+0.08(+0.95%)
Jan 15, 2014
7.760
8.480
7.691
8.440
140,151
+0.52(+6.57%)
Jan 14, 2014
7.640
7.960
7.600
7.920
122,891
+0.20(+2.59%)
Jan 13, 2014
7.800
7.840
7.600
7.720
16,667
-0.16(-2.03%)
Jan 10, 2014
7.920
8.000
7.830
7.880
16,104
-0.12(-1.50%)
Jan 09, 2014
8.000
8.000
7.840
8.000
8,522
+0.00(+0.00%)
Jan 08, 2014
7.840
8.040
7.840
8.000
16,196
+0.04(+0.50%)
Jan 07, 2014
8.000
8.360
7.840
7.960
70,370
-0.04(-0.50%)
Jan 06, 2014
8.160
8.200
7.920
8.000
15,808
-0.12(-1.48%)
Jan 03, 2014
8.000
8.120
7.840
8.120
7,586
+0.12(+1.50%)
Jan 02, 2014
8.156
8.200
7.800
8.000
17,282
+0.00(+0.00%)
Dec 31, 2013
7.800
8.000
8.000
8.000
24,700
+0.12(+1.52%)
Dec 30, 2013
7.920
7.920
7.800
7.880
12,823
-0.16(-1.99%)
Dec 27, 2013
7.760
8.040
7.680
8.040
15,925
+0.12(+1.52%)
Dec 26, 2013
7.560
8.000
7.560
7.920
71,150
+0.28(+3.66%)
Dec 24, 2013
7.800
7.840
7.600
7.640
17,548
-0.16(-2.05%)
Dec 23, 2013
7.800
8.040
7.602
7.800
42,115
-0.32(-3.94%)
Dec 20, 2013
8.240
8.240
7.840
8.120
20,059
+0.00(+0.00%)
Dec 19, 2013
7.920
8.560
7.720
8.120
51,791
+0.16(+2.01%)
Dec 18, 2013
7.920
7.960
7.720
7.960
6,303
+0.04(+0.51%)
Dec 17, 2013
7.600
7.920
7.600
7.920
8,723
+0.32(+4.21%)
Dec 16, 2013
7.880
7.880
7.560
7.600
12,595
-0.32(-4.04%)
Dec 13, 2013
7.560
7.920
7.480
7.920
25,087
+0.32(+4.21%)
Dec 12, 2013
7.720
7.840
7.560
7.600
17,464
-0.12(-1.55%)
Dec 11, 2013
7.760
7.840
7.680
7.720
18,558
-0.08(-1.03%)
Dec 10, 2013
7.760
7.920
7.760
7.800
4,176
+0.00(+0.00%)
Dec 09, 2013
7.920
7.960
7.760
7.800
18,142
-0.12(-1.52%)
Dec 06, 2013
7.800
7.920
7.520
7.920
14,652
+0.08(+1.02%)
Dec 05, 2013
7.800
7.920
7.600
7.840
18,387
+0.04(+0.51%)
Dec 04, 2013
7.800
7.800
7.400
7.800
11,491
+0.12(+1.56%)
Dec 03, 2013
7.600
7.800
7.440
7.680
52,066
+0.32(+4.34%)
Dec 02, 2013
7.640
7.800
7.240
7.360
143,318
-0.36(-4.66%)
Nov 29, 2013
7.960
7.960
7.520
7.720
9,462
-0.04(-0.52%)
Nov 27, 2013
7.800
7.960
7.600
7.760
23,781
+0.08(+1.04%)
Nov 26, 2013
7.600
7.720
7.400
7.680
29,996
+0.16(+2.13%)
Nov 25, 2013
7.400
7.520
7.280
7.520
30,544
+0.28(+3.87%)
Nov 22, 2013
7.360
7.440
7.200
7.240
84,103
+0.04(+0.56%)
Nov 21, 2013
7.240
7.760
7.200
7.200
304,967
-0.84(-10.45%)
Nov 20, 2013
8.000
8.200
8.000
8.040
13,315
-0.08(-0.99%)
Nov 19, 2013
8.360
8.360
8.000
8.120
25,212
-0.44(-5.14%)
Nov 18, 2013
8.840
9.196
8.120
8.560
56,772
-0.36(-4.04%)
Nov 15, 2013
9.120
9.320
8.800
8.920
31,745
-0.56(-5.91%)
Nov 14, 2013
8.600
9.520
8.568
9.480
85,042
+0.88(+10.23%)
Nov 12, 2013
8.440
8.600
8.084
8.600
6,950
+0.00(+0.00%)
Nov 11, 2013
8.600
8.600
8.240
8.600
8,337
+0.00(+0.00%)
Nov 08, 2013
8.320
8.600
8.124
8.600
15,264
+0.12(+1.42%)
Nov 07, 2013
8.200
8.600
8.200
8.480
18,242
-0.08(-0.93%)
Nov 06, 2013
8.160
8.600
8.000
8.560
26,524
+0.40(+4.90%)
Nov 05, 2013
8.120
8.160
7.800
8.160
18,203
+0.12(+1.49%)
Nov 04, 2013
8.160
8.719
7.960
8.040
18,655
-0.56(-6.51%)
Nov 01, 2013
8.480
8.680
8.040
8.600
13,030
+0.36(+4.37%)
Oct 31, 2013
8.120
8.440
8.034
8.240
6,854
+0.02(+0.24%)
Oct 30, 2013
8.760
8.798
7.840
8.220
17,453
-0.50(-5.73%)
Oct 29, 2013
9.560
9.560
8.160
8.720
52,658
+0.28(+3.32%)
Oct 28, 2013
8.400
9.340
7.280
8.440
108,635
+0.04(+0.48%)
Oct 25, 2013
8.400
8.560
8.000
8.400
24,668
-0.16(-1.87%)
Oct 24, 2013
9.840
10.00
8.000
8.560
245,933
-1.28(-13.01%)
Oct 23, 2013
10.00
10.16
9.800
9.840
30,034
-0.04(-0.40%)
Oct 22, 2013
9.760
10.12
9.480
9.880
11,269
+0.16(+1.65%)
Oct 21, 2013
10.00
10.00
9.600
9.720
7,241
-0.16(-1.62%)
Oct 18, 2013
10.00
10.20
9.760
9.880
9,312
+0.12(+1.23%)
Oct 17, 2013
9.920
9.956
9.400
9.760
22,992
-0.08(-0.81%)
Oct 16, 2013
9.800
9.920
9.760
9.840
9,541
+0.12(+1.23%)
Oct 15, 2013
10.20
10.28
9.640
9.720
14,088
-0.24(-2.41%)
Oct 14, 2013
9.880
10.16
9.800
9.960
11,556
+0.16(+1.63%)
Oct 11, 2013
10.24
10.24
9.600
9.800
34,037
-0.60(-5.77%)
Oct 10, 2013
10.40
10.62
10.12
10.40
19,988
+0.20(+1.96%)
Oct 09, 2013
10.24
11.00
10.08
10.20
33,676
-0.16(-1.54%)
Oct 08, 2013
10.12
10.44
10.12
10.36
74,130
-0.04(-0.38%)
Oct 07, 2013
10.20
10.76
10.04
10.40
126,837
-0.16(-1.52%)
Oct 04, 2013
11.20
11.80
10.52
10.56
74,295
-0.84(-7.37%)
Oct 03, 2013
10.96
11.80
10.72
11.40
55,738
+0.44(+4.01%)
Oct 02, 2013
10.60
11.00
10.60
10.96
80,265
+0.52(+4.98%)
Oct 01, 2013
9.920
11.00
9.800
10.44
50,439
+0.84(+8.75%)
Sep 27, 2013
9.480
9.799
9.480
9.600
10,455
+0.12(+1.27%)
Sep 26, 2013
9.640
9.640
9.400
9.480
4,196
+0.04(+0.42%)
Sep 25, 2013
9.760
9.760
9.400
9.440
4,721
-0.24(-2.48%)
Sep 24, 2013
9.440
9.920
9.400
9.680
33,480
+0.12(+1.26%)
Sep 23, 2013
9.720
9.741
9.400
9.560
6,279
+0.04(+0.42%)
Sep 20, 2013
9.760
9.800
9.200
9.520
12,073
-0.36(-3.64%)
Sep 19, 2013
9.720
9.880
9.600
9.880
12,217
+0.16(+1.65%)
Sep 18, 2013
9.600
9.960
9.600
9.720
11,443
+0.00(+0.00%)
Sep 17, 2013
9.760
9.960
9.480
9.720
10,796
+0.04(+0.41%)
Sep 16, 2013
9.890
10.36
9.600
9.680
47,227
-0.12(-1.22%)
Sep 13, 2013
8.752
10.20
8.484
9.800
74,373
+1.00(+11.36%)
Sep 12, 2013
8.576
9.000
8.576
8.800
48,571
-0.01(-0.09%)
Sep 11, 2013
8.800
8.960
8.680
8.808
9,465
-0.19(-2.13%)
Sep 10, 2013
9.000
9.000
8.600
9.000
13,445
+0.12(+1.35%)
Sep 09, 2013
8.600
8.960
8.520
8.880
26,141
+0.20(+2.30%)
Sep 06, 2013
8.680
8.800
8.480
8.680
2,134
-0.08(-0.91%)
Sep 05, 2013
8.800
8.880
8.632
8.760
31,621
+0.08(+0.92%)
Sep 04, 2013
7.928
9.200
7.600
8.680
52,914
+0.84(+10.71%)
Sep 03, 2013
7.920
7.920
7.600
7.840
2,271
-0.12(-1.51%)
Aug 30, 2013
8.080
8.080
7.920
7.960
8,641
-0.20(-2.45%)
Aug 29, 2013
8.200
8.240
7.964
8.160
23,144
+0.00(+0.00%)
Aug 28, 2013
8.186
8.200
8.120
8.160
6,588
-0.04(-0.49%)
Aug 27, 2013
8.000
8.320
8.000
8.200
6,303
+0.00(+0.00%)
Aug 26, 2013
8.080
8.320
8.080
8.200
18,069
-0.04(-0.49%)
Aug 23, 2013
8.200
8.360
8.160
8.240
6,885
-0.12(-1.44%)
Aug 22, 2013
8.040
8.360
8.040
8.360
19,166
+0.16(+1.95%)
Aug 21, 2013
8.160
8.360
8.000
8.200
21,652
-0.12(-1.44%)
Aug 20, 2013
8.376
8.400
7.960
8.320
15,329
+0.00(+0.00%)
Aug 19, 2013
8.200
8.512
8.128
8.320
51,177
+0.16(+1.96%)
Aug 16, 2013
7.840
8.200
7.600
8.160
47,717
+0.72(+9.68%)
Aug 15, 2013
8.000
8.056
7.400
7.440
39,714
-0.60(-7.47%)
Aug 14, 2013
8.052
8.200
8.000
8.040
31,920
-0.04(-0.49%)
Aug 13, 2013
7.804
8.200
7.804
8.080
45,493
+0.32(+4.12%)
Aug 12, 2013
7.840
8.000
7.680
7.760
28,976
-0.12(-1.52%)
Aug 09, 2013
8.000
8.040
7.560
7.880
15,744
-0.12(-1.50%)
Aug 08, 2013
8.400
8.400
7.800
8.000
9,736
-0.20(-2.44%)
Aug 07, 2013
8.520
8.520
7.956
8.200
17,240
-0.20(-2.38%)
Aug 06, 2013
8.636
8.640
8.240
8.400
4,945
+0.00(+0.00%)
Aug 05, 2013
8.600
8.840
7.920
8.400
9,275
-0.16(-1.87%)
Aug 02, 2013
8.800
8.800
8.232
8.560
34,629
+0.00(+0.00%)
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.