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
Alpha and Omega Semi
(NQ:
AOSL
)
28.34
+1.09 (+4.00%)
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 (%)
Jul 31, 2015
8.000
8.000
7.800
7.850
29,975
-0.11(-1.38%)
Jul 30, 2015
7.900
8.040
7.900
7.960
22,929
+0.04(+0.51%)
Jul 29, 2015
7.950
8.270
7.890
7.920
47,662
-0.02(-0.25%)
Jul 28, 2015
7.850
8.030
7.850
7.940
39,334
+0.09(+1.15%)
Jul 27, 2015
7.900
7.930
7.840
7.850
19,594
-0.04(-0.51%)
Jul 24, 2015
7.870
8.040
7.870
7.890
49,920
-0.02(-0.25%)
Jul 23, 2015
7.940
8.070
7.910
7.910
42,315
-0.05(-0.63%)
Jul 22, 2015
8.000
8.020
7.940
7.960
30,626
-0.04(-0.50%)
Jul 21, 2015
8.100
8.163
8.000
8.000
32,802
-0.05(-0.62%)
Jul 20, 2015
8.370
8.370
8.050
8.050
35,193
-0.28(-3.36%)
Jul 17, 2015
8.420
8.420
8.300
8.330
48,002
-0.06(-0.72%)
Jul 16, 2015
8.470
8.470
8.330
8.390
20,739
+0.00(+0.00%)
Jul 15, 2015
8.600
8.600
8.320
8.390
41,142
-0.24(-2.78%)
Jul 14, 2015
8.540
8.700
8.520
8.630
40,344
+0.09(+1.05%)
Jul 13, 2015
8.440
8.600
8.360
8.540
44,017
+0.09(+1.07%)
Jul 10, 2015
8.440
8.500
8.340
8.450
42,755
+0.06(+0.72%)
Jul 09, 2015
8.420
8.430
8.300
8.390
111,457
+0.04(+0.48%)
Jul 08, 2015
8.780
8.780
8.150
8.350
123,215
-0.59(-6.60%)
Jul 07, 2015
8.850
8.980
8.820
8.940
231,199
+0.12(+1.36%)
Jul 06, 2015
8.780
8.860
8.780
8.820
150,528
+0.00(+0.00%)
Jul 02, 2015
8.770
8.820
8.820
8.820
56,900
+0.01(+0.11%)
Jul 01, 2015
8.820
8.870
8.750
8.810
121,030
+0.07(+0.80%)
Jun 30, 2015
8.810
8.900
8.740
8.740
118,332
-0.06(-0.68%)
Jun 29, 2015
8.840
8.980
8.800
8.800
104,721
-0.17(-1.90%)
Jun 26, 2015
8.950
8.990
8.930
8.970
176,511
-0.01(-0.11%)
Jun 25, 2015
8.900
9.000
8.900
8.980
61,257
+0.05(+0.56%)
Jun 24, 2015
8.900
8.970
8.880
8.930
46,191
-0.05(-0.56%)
Jun 23, 2015
8.690
9.000
8.690
8.980
65,976
+0.23(+2.63%)
Jun 22, 2015
8.790
8.940
8.730
8.750
168,095
-0.05(-0.57%)
Jun 19, 2015
8.830
8.840
8.760
8.800
299,269
+0.00(+0.00%)
Jun 18, 2015
8.780
8.820
8.760
8.800
68,637
+0.04(+0.46%)
Jun 17, 2015
8.820
8.840
8.750
8.760
54,627
-0.07(-0.79%)
Jun 16, 2015
8.760
8.840
8.760
8.830
46,337
+0.06(+0.68%)
Jun 15, 2015
8.760
8.860
8.760
8.770
107,569
-0.06(-0.68%)
Jun 12, 2015
8.810
8.867
8.790
8.830
39,300
+0.00(+0.00%)
Jun 11, 2015
8.810
8.890
8.800
8.830
48,809
+0.00(+0.00%)
Jun 10, 2015
8.890
8.970
8.820
8.830
86,286
-0.01(-0.11%)
Jun 09, 2015
8.810
8.900
8.810
8.840
69,246
+0.01(+0.11%)
Jun 08, 2015
8.760
9.030
8.750
8.830
190,808
+0.46(+5.50%)
Jun 05, 2015
8.300
8.370
8.240
8.370
47,163
+0.07(+0.84%)
Jun 04, 2015
8.300
8.400
8.280
8.300
57,133
+0.00(+0.00%)
Jun 03, 2015
8.200
8.320
8.150
8.300
48,564
+0.12(+1.47%)
Jun 02, 2015
8.100
8.260
8.100
8.180
110,184
-0.02(-0.24%)
Jun 01, 2015
8.200
8.300
8.140
8.200
38,649
+0.00(+0.00%)
May 29, 2015
8.260
8.310
8.190
8.200
40,237
-0.12(-1.44%)
May 28, 2015
8.330
8.430
8.250
8.320
35,348
-0.02(-0.24%)
May 27, 2015
8.320
8.370
8.250
8.340
46,144
+0.02(+0.24%)
May 26, 2015
8.360
8.370
8.200
8.320
65,087
-0.04(-0.48%)
May 22, 2015
8.250
8.360
8.360
8.360
65,600
+0.11(+1.33%)
May 21, 2015
8.280
8.350
8.180
8.250
75,809
-0.07(-0.84%)
May 20, 2015
8.330
8.410
8.240
8.320
43,491
-0.03(-0.36%)
May 19, 2015
8.610
8.610
8.340
8.350
50,466
-0.31(-3.58%)
May 18, 2015
8.590
8.750
8.580
8.660
55,450
-0.03(-0.35%)
May 15, 2015
8.610
8.730
8.560
8.690
71,458
+0.02(+0.23%)
May 14, 2015
8.700
8.700
8.550
8.670
53,307
+0.02(+0.23%)
May 13, 2015
8.290
8.690
8.210
8.650
78,109
+0.35(+4.22%)
May 12, 2015
8.200
8.440
8.200
8.300
40,002
+0.01(+0.12%)
May 11, 2015
8.250
8.520
8.250
8.290
56,532
+0.02(+0.24%)
May 08, 2015
8.300
8.430
8.200
8.270
37,339
+0.06(+0.73%)
May 07, 2015
8.110
8.291
8.100
8.210
41,571
+0.05(+0.61%)
May 06, 2015
7.360
8.160
7.360
8.160
150,109
-0.05(-0.61%)
May 05, 2015
8.140
8.250
8.060
8.210
51,237
+0.01(+0.12%)
May 04, 2015
8.250
8.320
8.150
8.200
25,140
+0.01(+0.12%)
May 01, 2015
8.200
8.360
8.150
8.190
25,869
+0.00(+0.00%)
Apr 30, 2015
8.310
8.389
8.120
8.190
61,925
-0.20(-2.38%)
Apr 29, 2015
8.500
8.600
8.360
8.390
23,380
-0.15(-1.76%)
Apr 28, 2015
8.480
8.620
8.360
8.540
35,949
+0.09(+1.07%)
Apr 27, 2015
8.530
8.690
8.360
8.450
33,237
-0.12(-1.40%)
Apr 24, 2015
8.570
8.610
8.490
8.570
37,633
-0.04(-0.46%)
Apr 23, 2015
8.560
8.640
8.500
8.610
25,984
-0.01(-0.12%)
Apr 22, 2015
8.600
8.680
8.530
8.620
24,805
-0.03(-0.35%)
Apr 21, 2015
8.630
8.650
8.530
8.650
22,839
+0.02(+0.23%)
Apr 20, 2015
8.610
8.770
8.490
8.630
31,785
+0.12(+1.41%)
Apr 17, 2015
8.700
8.744
8.320
8.510
228,653
-0.26(-2.96%)
Apr 16, 2015
8.800
8.820
8.760
8.770
28,405
-0.02(-0.23%)
Apr 15, 2015
8.560
8.830
8.550
8.790
160,283
+0.22(+2.57%)
Apr 14, 2015
8.680
8.680
8.450
8.570
149,535
-0.08(-0.92%)
Apr 13, 2015
8.660
8.720
8.530
8.650
30,234
-0.02(-0.23%)
Apr 10, 2015
8.880
8.880
8.520
8.670
44,296
-0.14(-1.59%)
Apr 09, 2015
8.810
8.860
8.680
8.810
28,351
-0.03(-0.34%)
Apr 08, 2015
8.820
8.950
8.810
8.840
13,073
-0.01(-0.11%)
Apr 07, 2015
8.960
8.960
8.820
8.850
22,334
-0.08(-0.90%)
Apr 06, 2015
8.890
8.970
8.870
8.930
18,085
+0.03(+0.34%)
Apr 02, 2015
9.150
8.900
8.900
8.900
32,300
-0.24(-2.63%)
Apr 01, 2015
8.850
9.160
8.820
9.140
24,954
+0.23(+2.58%)
Mar 31, 2015
8.950
8.950
8.810
8.910
50,694
-0.17(-1.87%)
Mar 30, 2015
8.810
9.100
8.790
9.080
38,360
+0.28(+3.18%)
Mar 27, 2015
8.730
8.830
8.630
8.800
51,156
+0.10(+1.15%)
Mar 26, 2015
8.670
8.770
8.656
8.700
25,216
+0.01(+0.12%)
Mar 25, 2015
8.950
8.950
8.660
8.690
29,872
-0.26(-2.91%)
Mar 24, 2015
9.000
9.020
8.862
8.950
26,600
-0.01(-0.11%)
Mar 23, 2015
8.870
9.000
8.870
8.960
39,852
+0.00(+0.00%)
Mar 20, 2015
8.800
9.000
8.800
8.960
88,503
+0.17(+1.93%)
Mar 19, 2015
8.780
8.940
8.710
8.790
54,346
-0.06(-0.68%)
Mar 18, 2015
8.730
8.890
8.710
8.850
83,901
+0.08(+0.91%)
Mar 17, 2015
8.820
8.820
8.700
8.770
34,845
-0.11(-1.24%)
Mar 16, 2015
8.920
8.990
8.820
8.880
29,802
-0.02(-0.22%)
Mar 13, 2015
8.960
9.030
8.800
8.900
62,554
-0.03(-0.34%)
Mar 12, 2015
9.010
9.040
8.830
8.930
56,108
+0.01(+0.11%)
Mar 11, 2015
8.750
9.040
8.730
8.920
43,457
+0.21(+2.41%)
Mar 10, 2015
8.760
9.000
8.640
8.710
40,396
-0.11(-1.25%)
Mar 09, 2015
8.770
8.940
8.560
8.820
50,862
+0.05(+0.57%)
Mar 06, 2015
8.830
8.980
8.750
8.770
33,517
-0.15(-1.68%)
Mar 05, 2015
8.840
9.160
8.820
8.920
28,209
+0.12(+1.36%)
Mar 04, 2015
8.940
9.000
8.770
8.800
49,156
-0.21(-2.33%)
Mar 03, 2015
9.090
9.090
8.920
9.010
23,705
-0.07(-0.77%)
Mar 02, 2015
8.910
9.110
8.900
9.080
36,169
+0.21(+2.37%)
Feb 27, 2015
9.110
9.110
8.860
8.870
54,858
-0.24(-2.63%)
Feb 26, 2015
8.940
9.120
8.940
9.110
22,975
+0.19(+2.13%)
Feb 25, 2015
8.910
9.060
8.910
8.920
24,825
-0.02(-0.22%)
Feb 24, 2015
8.880
9.040
8.840
8.940
40,152
+0.10(+1.13%)
Feb 23, 2015
8.800
8.870
8.525
8.840
155,755
+0.05(+0.57%)
Feb 20, 2015
8.940
8.990
8.660
8.790
74,640
-0.12(-1.35%)
Feb 19, 2015
8.960
9.080
8.890
8.910
30,924
-0.09(-1.00%)
Feb 18, 2015
8.900
9.030
8.900
9.000
22,553
+0.11(+1.24%)
Feb 17, 2015
9.100
9.100
8.830
8.890
31,039
-0.16(-1.77%)
Feb 13, 2015
8.990
9.050
9.050
9.050
38,300
+0.12(+1.34%)
Feb 12, 2015
8.840
8.980
8.840
8.930
27,112
+0.11(+1.25%)
Feb 11, 2015
8.900
8.930
8.770
8.820
48,900
-0.07(-0.79%)
Feb 10, 2015
8.880
8.970
8.760
8.890
48,834
+0.10(+1.14%)
Feb 09, 2015
8.930
8.980
8.780
8.790
50,098
-0.11(-1.24%)
Feb 06, 2015
9.040
9.130
8.890
8.900
56,110
-0.17(-1.87%)
Feb 05, 2015
8.990
9.130
8.910
9.070
27,126
+0.15(+1.68%)
Feb 04, 2015
8.760
9.190
8.271
8.920
223,266
-0.07(-0.78%)
Feb 03, 2015
8.900
9.190
8.760
8.990
76,961
+0.10(+1.12%)
Feb 02, 2015
8.760
8.900
8.630
8.890
40,391
+0.12(+1.37%)
Jan 30, 2015
8.940
8.980
8.750
8.770
80,195
-0.27(-2.99%)
Jan 29, 2015
8.870
9.080
8.760
9.040
39,396
+0.16(+1.80%)
Jan 28, 2015
9.070
9.070
8.865
8.880
48,348
-0.09(-1.00%)
Jan 27, 2015
9.060
9.130
8.920
8.970
26,800
-0.17(-1.86%)
Jan 26, 2015
8.930
9.160
8.910
9.140
30,416
+0.12(+1.33%)
Jan 23, 2015
9.200
9.200
8.950
9.020
18,526
-0.18(-1.96%)
Jan 22, 2015
8.950
9.200
8.760
9.200
38,516
+0.35(+3.95%)
Jan 21, 2015
8.850
8.910
8.720
8.850
48,839
-0.04(-0.45%)
Jan 20, 2015
8.990
8.990
8.780
8.890
20,251
-0.05(-0.56%)
Jan 16, 2015
8.820
8.960
8.760
8.940
35,767
+0.08(+0.90%)
Jan 15, 2015
8.840
8.920
8.760
8.860
50,667
+0.00(+0.00%)
Jan 14, 2015
8.770
8.950
8.770
8.860
19,807
+0.01(+0.11%)
Jan 13, 2015
9.340
9.630
8.760
8.850
117,571
-0.42(-4.53%)
Jan 12, 2015
9.060
9.310
8.990
9.270
38,187
+0.20(+2.21%)
Jan 09, 2015
9.050
9.150
8.608
9.070
27,148
-0.04(-0.44%)
Jan 08, 2015
8.830
9.210
8.700
9.110
28,327
+0.28(+3.17%)
Jan 07, 2015
8.780
8.850
8.760
8.830
34,625
+0.06(+0.68%)
Jan 06, 2015
8.790
8.820
8.745
8.770
59,176
+0.01(+0.11%)
Jan 05, 2015
8.760
8.850
8.680
8.760
30,059
-0.08(-0.90%)
Jan 02, 2015
8.870
9.010
8.770
8.840
20,152
-0.01(-0.11%)
Dec 31, 2014
8.960
8.850
8.850
8.850
40,100
-0.16(-1.78%)
Dec 30, 2014
9.050
9.150
8.970
9.010
7,932
-0.09(-0.99%)
Dec 29, 2014
9.160
9.210
9.040
9.100
29,596
-0.10(-1.09%)
Dec 26, 2014
9.250
9.250
9.190
9.200
22,073
+0.00(+0.00%)
Dec 24, 2014
9.130
9.200
9.200
9.200
15,500
+0.07(+0.77%)
Dec 23, 2014
9.250
9.250
9.050
9.130
33,138
-0.12(-1.30%)
Dec 22, 2014
9.200
9.270
9.140
9.250
39,798
+0.07(+0.76%)
Dec 19, 2014
9.400
9.400
9.130
9.180
87,075
-0.28(-2.96%)
Dec 18, 2014
9.200
9.640
9.140
9.460
149,989
+0.26(+2.83%)
Dec 17, 2014
9.070
9.200
8.965
9.200
52,082
+0.19(+2.11%)
Dec 16, 2014
8.960
9.200
8.960
9.010
39,956
+0.01(+0.11%)
Dec 15, 2014
8.870
9.110
8.870
9.000
49,743
+0.12(+1.35%)
Dec 12, 2014
8.870
9.200
8.840
8.880
72,560
-0.12(-1.33%)
Dec 11, 2014
8.890
9.170
8.870
9.000
54,359
+0.16(+1.81%)
Dec 10, 2014
9.010
9.070
8.830
8.840
47,034
-0.16(-1.78%)
Dec 09, 2014
8.700
9.010
8.700
9.000
70,967
+0.24(+2.74%)
Dec 08, 2014
8.900
9.000
8.760
8.760
28,087
-0.21(-2.34%)
Dec 05, 2014
8.800
9.000
8.800
8.970
166,586
+0.21(+2.40%)
Dec 04, 2014
8.670
8.780
8.465
8.760
31,269
+0.06(+0.69%)
Dec 03, 2014
8.610
8.720
8.444
8.700
49,570
+0.13(+1.52%)
Dec 02, 2014
8.480
8.670
8.194
8.570
29,108
+0.12(+1.42%)
Dec 01, 2014
8.590
8.590
8.420
8.450
32,642
-0.13(-1.52%)
Nov 28, 2014
8.660
8.780
8.550
8.580
26,796
-0.03(-0.35%)
Nov 26, 2014
8.560
8.610
8.610
8.610
26,200
+0.03(+0.35%)
Nov 25, 2014
8.690
8.720
8.530
8.580
32,209
-0.11(-1.27%)
Nov 24, 2014
8.540
8.700
8.540
8.690
28,071
+0.13(+1.52%)
Nov 21, 2014
8.720
8.760
8.550
8.560
41,849
-0.07(-0.81%)
Nov 20, 2014
8.340
8.730
8.340
8.630
48,323
+0.21(+2.49%)
Nov 19, 2014
8.760
8.760
8.350
8.420
28,733
-0.34(-3.88%)
Nov 18, 2014
8.630
8.810
8.620
8.760
44,575
+0.12(+1.39%)
Nov 17, 2014
8.800
8.830
8.610
8.640
41,799
-0.24(-2.70%)
Nov 14, 2014
8.790
9.146
8.715
8.880
32,025
+0.14(+1.60%)
Nov 13, 2014
9.090
9.090
8.660
8.740
29,511
-0.32(-3.53%)
Nov 12, 2014
8.760
9.070
8.555
9.060
48,615
+0.23(+2.60%)
Nov 11, 2014
9.080
9.140
8.680
8.830
45,175
-0.31(-3.39%)
Nov 10, 2014
8.360
9.150
8.150
9.140
185,647
+0.76(+9.07%)
Nov 07, 2014
9.340
9.370
8.070
8.380
154,600
-1.14(-11.97%)
Nov 06, 2014
9.600
9.600
9.320
9.520
39,268
-0.07(-0.73%)
Nov 05, 2014
9.580
9.940
9.540
9.590
136,101
-0.09(-0.93%)
Nov 04, 2014
9.450
9.725
9.450
9.680
44,585
+0.22(+2.33%)
Nov 03, 2014
9.220
9.470
9.220
9.460
66,705
+0.19(+2.05%)
Oct 31, 2014
9.250
9.480
9.080
9.270
103,444
+0.28(+3.11%)
Oct 30, 2014
9.040
9.250
8.890
8.990
66,621
-0.10(-1.10%)
Oct 29, 2014
9.130
9.130
8.940
9.090
62,374
+0.01(+0.11%)
Oct 28, 2014
8.940
9.249
8.940
9.080
78,519
+0.15(+1.68%)
Oct 27, 2014
9.060
9.070
9.070
8.930
23,611
-0.14(-1.54%)
Oct 24, 2014
9.070
9.140
8.980
9.070
43,514
+0.00(+0.00%)
Oct 23, 2014
8.680
9.110
8.680
9.070
55,292
+0.50(+5.83%)
Oct 22, 2014
8.830
8.869
8.490
8.570
59,390
-0.27(-3.05%)
Oct 21, 2014
8.780
8.930
8.750
8.840
37,367
+0.06(+0.68%)
Oct 20, 2014
8.770
9.160
8.690
8.780
106,669
-0.12(-1.35%)
Oct 17, 2014
9.280
9.280
8.900
8.900
41,651
-0.23(-2.57%)
Oct 16, 2014
9.060
9.360
9.060
9.135
45,989
-0.06(-0.71%)
Oct 15, 2014
8.550
9.270
8.550
9.200
78,112
+0.61(+7.10%)
Oct 14, 2014
8.530
8.700
8.410
8.590
96,542
+0.15(+1.78%)
Oct 13, 2014
8.730
8.810
8.400
8.440
81,327
-0.35(-3.98%)
Oct 10, 2014
8.900
9.210
8.790
8.790
105,511
-0.14(-1.57%)
Oct 09, 2014
9.180
9.180
8.800
8.930
50,785
-0.23(-2.51%)
Oct 08, 2014
8.950
9.210
8.710
9.160
98,839
+0.16(+1.78%)
Oct 07, 2014
9.100
9.165
8.880
9.000
55,424
-0.14(-1.53%)
Oct 06, 2014
9.100
9.210
8.960
9.140
87,825
+0.10(+1.11%)
Oct 03, 2014
9.180
9.380
8.950
9.040
50,142
-0.03(-0.33%)
Oct 02, 2014
8.930
9.170
8.880
9.070
67,784
+0.16(+1.80%)
Oct 01, 2014
9.400
9.400
8.880
8.910
96,835
-0.49(-5.21%)
Sep 30, 2014
9.550
9.670
9.380
9.400
99,643
-0.13(-1.36%)
Sep 29, 2014
9.530
9.590
9.400
9.530
158,968
-0.06(-0.63%)
Sep 26, 2014
9.610
9.750
9.530
9.590
98,760
+0.03(+0.31%)
Sep 25, 2014
9.790
9.790
9.450
9.560
74,051
-0.23(-2.35%)
Sep 24, 2014
9.720
9.870
9.511
9.790
69,161
+0.06(+0.62%)
Sep 23, 2014
9.790
9.830
9.630
9.730
91,570
-0.12(-1.22%)
Sep 22, 2014
9.820
9.890
9.610
9.850
98,232
+0.03(+0.31%)
Sep 19, 2014
10.05
10.10
9.820
9.820
155,684
-0.25(-2.48%)
Sep 18, 2014
9.930
10.26
9.840
10.07
188,465
+0.09(+0.90%)
Sep 17, 2014
9.840
10.05
9.750
9.980
135,657
+0.08(+0.81%)
Sep 16, 2014
10.20
10.25
9.780
9.900
188,309
-0.53(-5.08%)
Sep 15, 2014
10.70
10.76
10.31
10.43
112,522
-0.24(-2.25%)
Sep 12, 2014
10.88
11.18
10.55
10.67
127,213
-0.15(-1.39%)
Sep 11, 2014
10.22
10.86
10.14
10.82
150,374
+0.60(+5.87%)
Sep 10, 2014
10.08
10.25
9.970
10.22
74,735
+0.10(+0.99%)
Sep 09, 2014
10.40
10.45
10.06
10.12
121,372
-0.23(-2.22%)
Sep 08, 2014
9.900
10.45
9.710
10.35
168,213
+0.67(+6.92%)
Sep 05, 2014
9.710
9.720
9.600
9.680
72,004
-0.02(-0.21%)
Sep 04, 2014
9.540
9.900
9.400
9.700
134,351
+0.20(+2.11%)
Sep 03, 2014
9.380
9.550
9.350
9.500
106,954
+0.15(+1.60%)
Sep 02, 2014
9.260
9.340
9.260
9.350
71,890
+0.13(+1.41%)
Aug 29, 2014
9.240
9.220
9.220
9.220
19,600
-0.02(-0.22%)
Aug 28, 2014
9.230
9.300
9.230
9.240
44,245
+0.01(+0.11%)
Aug 27, 2014
9.300
9.300
9.210
9.230
40,776
-0.06(-0.65%)
Aug 26, 2014
9.250
9.290
9.170
9.290
67,593
+0.04(+0.43%)
Aug 25, 2014
9.180
9.300
9.110
9.250
241,287
+0.12(+1.31%)
Aug 22, 2014
9.270
9.270
9.030
9.130
51,858
-0.12(-1.30%)
Aug 21, 2014
9.210
9.290
9.085
9.250
46,889
+0.04(+0.43%)
Aug 20, 2014
9.150
9.260
9.090
9.210
54,066
+0.01(+0.11%)
Aug 19, 2014
9.190
9.250
9.040
9.200
28,414
-0.01(-0.11%)
Aug 18, 2014
9.070
9.250
9.038
9.210
41,323
+0.14(+1.54%)
Aug 15, 2014
9.270
9.270
8.630
9.070
68,223
-0.11(-1.20%)
Aug 14, 2014
9.350
9.350
9.150
9.180
32,620
-0.13(-1.40%)
Aug 13, 2014
9.250
9.350
9.210
9.310
67,087
+0.09(+0.98%)
Aug 12, 2014
9.230
9.300
9.170
9.220
37,182
-0.04(-0.43%)
Aug 11, 2014
9.230
9.350
9.210
9.260
54,922
+0.10(+1.09%)
Aug 08, 2014
9.110
9.220
9.100
9.160
37,408
+0.04(+0.44%)
Aug 07, 2014
9.210
9.230
9.070
9.120
35,178
-0.07(-0.76%)
Aug 06, 2014
9.130
9.250
9.110
9.190
30,678
-0.02(-0.22%)
Aug 05, 2014
9.210
9.350
9.095
9.210
41,820
-0.01(-0.11%)
Aug 04, 2014
9.140
9.230
9.130
9.220
59,060
+0.08(+0.88%)
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.