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
)
19.74
+0.20 (+1.02%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2015
4.529
4.616
4.501
4.596
938,480
+0.04(+0.78%)
Aug 28, 2015
4.497
4.628
4.465
4.560
854,284
+0.05(+1.14%)
Aug 27, 2015
4.386
4.533
4.376
4.509
1,144,812
+0.16(+3.64%)
Aug 26, 2015
4.358
4.358
4.271
4.350
782,525
+0.07(+1.67%)
Aug 25, 2015
4.402
4.414
4.279
4.279
1,081,433
-0.02(-0.46%)
Aug 24, 2015
4.434
4.453
4.260
4.299
2,731,899
-0.30(-6.47%)
Aug 21, 2015
4.663
4.703
4.556
4.596
1,196,196
-0.09(-1.86%)
Aug 20, 2015
4.731
4.755
4.679
4.683
1,035,082
-0.05(-1.01%)
Aug 19, 2015
4.739
4.774
4.703
4.731
829,557
-0.02(-0.50%)
Aug 18, 2015
4.703
4.755
4.703
4.755
831,508
+0.04(+0.93%)
Aug 17, 2015
4.663
4.731
4.656
4.711
887,215
+0.03(+0.68%)
Aug 14, 2015
4.675
4.719
4.656
4.679
727,757
-0.00(-0.08%)
Aug 13, 2015
4.660
4.691
4.600
4.683
981,093
+0.00(+0.00%)
Aug 12, 2015
4.652
4.703
4.622
4.683
1,183,526
+0.03(+0.58%)
Aug 11, 2015
4.706
4.730
4.629
4.656
1,458,071
-0.07(-1.39%)
Aug 10, 2015
4.587
4.733
4.575
4.722
1,304,576
+0.13(+2.77%)
Aug 07, 2015
4.610
4.730
4.459
4.594
1,978,395
+0.36(+8.38%)
Aug 06, 2015
4.320
4.340
4.216
4.239
1,066,981
-0.08(-1.96%)
Aug 05, 2015
4.390
4.405
4.297
4.324
1,349,809
-0.03(-0.71%)
Aug 04, 2015
4.328
4.367
4.309
4.355
803,895
+0.03(+0.71%)
Aug 03, 2015
4.313
4.336
4.235
4.324
913,214
+0.01(+0.18%)
Jul 31, 2015
4.336
4.367
4.305
4.316
669,657
-0.00(-0.09%)
Jul 30, 2015
4.266
4.355
4.262
4.320
860,783
+0.04(+0.90%)
Jul 29, 2015
4.247
4.286
4.205
4.282
948,698
+0.06(+1.37%)
Jul 28, 2015
4.274
4.297
4.201
4.224
697,479
-0.04(-0.91%)
Jul 27, 2015
4.120
4.262
4.116
4.262
1,775,688
+0.10(+2.41%)
Jul 24, 2015
4.324
4.333
4.143
4.162
1,756,913
-0.18(-4.09%)
Jul 23, 2015
4.390
4.417
4.324
4.340
801,999
-0.05(-1.23%)
Jul 22, 2015
4.401
4.401
4.363
4.394
621,238
-0.03(-0.78%)
Jul 21, 2015
4.467
4.510
4.428
4.428
572,348
-0.05(-1.04%)
Jul 20, 2015
4.506
4.506
4.444
4.475
572,824
-0.03(-0.69%)
Jul 17, 2015
4.567
4.567
4.479
4.506
630,505
-0.07(-1.60%)
Jul 16, 2015
4.556
4.587
4.535
4.579
776,038
+0.04(+0.85%)
Jul 15, 2015
4.540
4.556
4.502
4.540
1,236,314
+0.00(+0.00%)
Jul 14, 2015
4.540
4.556
4.521
4.540
1,085,715
+0.00(+0.09%)
Jul 13, 2015
4.475
4.556
4.463
4.537
1,125,175
+0.06(+1.38%)
Jul 10, 2015
4.409
4.486
4.382
4.475
934,872
+0.09(+2.11%)
Jul 09, 2015
4.394
4.405
4.363
4.382
744,737
+0.02(+0.53%)
Jul 08, 2015
4.367
4.413
4.332
4.359
818,386
-0.06(-1.31%)
Jul 07, 2015
4.486
4.486
4.324
4.417
1,413,685
-0.08(-1.89%)
Jul 06, 2015
4.398
4.517
4.390
4.502
971,767
+0.07(+1.57%)
Jul 02, 2015
4.421
4.432
4.432
4.432
1,053,121
+0.02(+0.53%)
Jul 01, 2015
4.552
4.560
4.390
4.409
1,499,380
-0.05(-1.13%)
Jun 30, 2015
4.517
4.540
4.459
4.459
1,713,353
-0.03(-0.77%)
Jun 29, 2015
4.552
4.556
4.479
4.494
929,539
-0.08(-1.69%)
Jun 26, 2015
4.571
4.598
4.548
4.571
811,077
-0.00(-0.08%)
Jun 25, 2015
4.560
4.645
4.556
4.575
1,458,939
+0.00(+0.08%)
Jun 24, 2015
4.598
4.615
4.556
4.571
1,429,251
-0.04(-0.92%)
Jun 23, 2015
4.544
4.637
4.517
4.614
2,368,612
+0.11(+2.49%)
Jun 22, 2015
4.564
4.622
4.490
4.502
1,493,617
-0.05(-1.02%)
Jun 19, 2015
4.556
4.583
4.502
4.548
2,021,634
-0.03(-0.59%)
Jun 18, 2015
4.714
4.741
4.517
4.575
1,721,421
-0.14(-2.87%)
Jun 17, 2015
4.598
4.749
4.598
4.710
1,317,834
+0.11(+2.44%)
Jun 16, 2015
4.548
4.598
4.401
4.598
2,085,139
+0.05(+1.02%)
Jun 15, 2015
4.637
4.668
4.522
4.552
2,210,628
-0.14(-2.88%)
Jun 12, 2015
4.706
4.710
4.641
4.687
981,462
-0.03(-0.57%)
Jun 11, 2015
4.776
4.789
4.695
4.714
1,439,070
-0.08(-1.61%)
Jun 10, 2015
4.826
4.849
4.778
4.791
1,011,155
-0.04(-0.80%)
Jun 09, 2015
4.869
4.903
4.807
4.830
902,613
-0.05(-1.03%)
Jun 08, 2015
4.915
4.942
4.857
4.880
662,604
-0.05(-0.94%)
Jun 05, 2015
4.903
4.938
4.884
4.927
413,962
+0.01(+0.24%)
Jun 04, 2015
4.957
4.957
4.872
4.915
596,554
-0.05(-0.93%)
Jun 03, 2015
4.969
4.969
4.923
4.961
676,339
+0.00(+0.08%)
Jun 02, 2015
4.954
4.979
4.923
4.957
515,221
+0.00(+0.08%)
Jun 01, 2015
4.973
4.977
4.915
4.954
771,578
+0.00(+0.00%)
May 29, 2015
4.927
4.977
4.903
4.954
686,544
+0.00(+0.08%)
May 28, 2015
4.923
4.957
4.857
4.950
1,509,797
+0.03(+0.55%)
May 27, 2015
4.957
4.992
4.911
4.923
1,201,310
-0.03(-0.70%)
May 26, 2015
5.019
5.023
4.942
4.957
1,404,695
+0.03(+0.55%)
May 22, 2015
4.903
4.930
4.930
4.930
718,226
+0.03(+0.55%)
May 21, 2015
4.872
4.923
4.857
4.903
764,948
+0.04(+0.79%)
May 20, 2015
4.903
4.950
4.861
4.865
1,236,882
-0.04(-0.79%)
May 19, 2015
4.927
4.957
4.857
4.903
1,085,632
-0.02(-0.47%)
May 18, 2015
4.907
4.957
4.838
4.927
1,336,086
+0.02(+0.31%)
May 15, 2015
4.907
4.938
4.896
4.911
748,377
+0.02(+0.32%)
May 14, 2015
4.938
4.969
4.884
4.896
844,916
-0.02(-0.39%)
May 13, 2015
4.806
4.927
4.779
4.915
1,387,548
+0.04(+0.85%)
May 12, 2015
4.934
4.934
4.843
4.873
762,319
-0.07(-1.45%)
May 11, 2015
4.794
4.956
4.783
4.945
1,213,112
+0.09(+1.86%)
May 08, 2015
5.028
5.126
4.651
4.855
3,943,903
-0.17(-3.45%)
May 07, 2015
5.043
5.081
5.002
5.028
1,074,612
-0.04(-0.82%)
May 06, 2015
5.122
5.145
5.013
5.069
643,763
-0.05(-1.03%)
May 05, 2015
5.183
5.186
5.088
5.122
681,902
-0.06(-1.24%)
May 04, 2015
5.213
5.228
5.145
5.186
624,891
-0.04(-0.79%)
May 01, 2015
5.250
5.264
5.167
5.228
520,819
-0.01(-0.22%)
Apr 30, 2015
5.299
5.314
5.228
5.239
906,706
-0.05(-1.00%)
Apr 29, 2015
5.198
5.307
5.179
5.292
881,052
+0.09(+1.67%)
Apr 28, 2015
5.186
5.216
5.175
5.205
772,303
+0.02(+0.44%)
Apr 27, 2015
5.269
5.299
5.141
5.183
893,596
-0.08(-1.57%)
Apr 24, 2015
5.288
5.360
5.220
5.265
911,948
-0.03(-0.64%)
Apr 23, 2015
5.277
5.333
5.254
5.299
715,793
+0.02(+0.43%)
Apr 22, 2015
5.216
5.277
5.201
5.277
799,107
+0.07(+1.30%)
Apr 21, 2015
5.247
5.277
5.186
5.209
520,944
-0.03(-0.65%)
Apr 20, 2015
5.239
5.277
5.224
5.243
604,372
+0.02(+0.43%)
Apr 17, 2015
5.228
5.265
5.154
5.220
734,633
-0.04(-0.79%)
Apr 16, 2015
5.171
5.273
5.150
5.262
777,163
+0.09(+1.68%)
Apr 15, 2015
5.198
5.213
5.156
5.175
800,922
-0.02(-0.44%)
Apr 14, 2015
5.190
5.213
5.167
5.198
651,701
-0.00(-0.07%)
Apr 13, 2015
5.201
5.213
5.171
5.201
924,572
+0.02(+0.36%)
Apr 10, 2015
5.141
5.205
5.126
5.183
599,549
+0.05(+0.88%)
Apr 09, 2015
5.156
5.164
5.088
5.137
885,966
-0.01(-0.22%)
Apr 08, 2015
5.209
5.218
5.141
5.149
709,007
-0.06(-1.09%)
Apr 07, 2015
5.213
5.254
5.194
5.205
838,719
-0.05(-0.86%)
Apr 06, 2015
5.209
5.250
5.164
5.250
1,284,757
+0.12(+2.28%)
Apr 02, 2015
5.126
5.134
5.134
5.134
703,348
+0.01(+0.15%)
Apr 01, 2015
5.073
5.130
5.047
5.126
661,879
+0.05(+0.89%)
Mar 31, 2015
5.118
5.151
5.039
5.081
3,312,209
-0.06(-1.17%)
Mar 30, 2015
5.141
5.175
5.111
5.141
1,102,518
-0.00(-0.07%)
Mar 27, 2015
5.137
5.171
5.125
5.145
973,090
-0.01(-0.15%)
Mar 26, 2015
5.175
5.232
5.126
5.152
1,720,828
-0.03(-0.65%)
Mar 25, 2015
5.149
5.190
5.130
5.186
2,470,216
+0.05(+1.03%)
Mar 24, 2015
5.066
5.156
5.051
5.134
8,367,493
-0.11(-2.16%)
Mar 23, 2015
5.269
5.292
5.220
5.247
658,305
-0.02(-0.43%)
Mar 20, 2015
5.171
5.303
5.145
5.269
1,503,108
+0.12(+2.42%)
Mar 19, 2015
5.134
5.152
5.026
5.145
1,234,448
+0.01(+0.22%)
Mar 18, 2015
5.069
5.156
5.047
5.134
1,026,307
+0.06(+1.11%)
Mar 17, 2015
5.258
5.311
4.998
5.077
2,552,155
-0.18(-3.51%)
Mar 16, 2015
5.277
5.352
5.254
5.262
1,070,574
-0.01(-0.21%)
Mar 13, 2015
5.265
5.287
5.224
5.273
494,752
-0.02(-0.29%)
Mar 12, 2015
5.318
5.363
5.273
5.288
589,960
-0.01(-0.14%)
Mar 11, 2015
5.299
5.341
5.243
5.296
834,702
+0.01(+0.21%)
Mar 10, 2015
5.318
5.399
5.250
5.284
1,054,746
-0.08(-1.41%)
Mar 09, 2015
5.397
5.397
5.312
5.360
1,031,539
-0.03(-0.48%)
Mar 06, 2015
5.371
5.408
5.341
5.386
1,149,103
+0.01(+0.27%)
Mar 05, 2015
5.411
5.481
5.319
5.371
1,090,210
+0.04(+0.69%)
Mar 04, 2015
5.315
5.338
5.341
5.334
1,150,952
-0.01(-0.14%)
Mar 03, 2015
5.559
5.585
5.205
5.341
3,701,075
-0.38(-6.58%)
Mar 02, 2015
5.736
5.795
5.688
5.717
661,623
-0.02(-0.32%)
Feb 27, 2015
5.732
5.762
5.703
5.736
810,247
+0.01(+0.26%)
Feb 26, 2015
5.721
5.743
5.699
5.721
284,699
-0.02(-0.32%)
Feb 25, 2015
5.714
5.769
5.655
5.740
441,640
+0.06(+1.04%)
Feb 24, 2015
5.762
5.788
5.644
5.681
624,740
-0.07(-1.16%)
Feb 23, 2015
5.717
5.765
5.673
5.747
524,772
+0.03(+0.52%)
Feb 20, 2015
5.651
5.717
5.629
5.717
373,697
+0.07(+1.17%)
Feb 19, 2015
5.736
5.736
5.625
5.651
620,500
-0.08(-1.48%)
Feb 18, 2015
5.751
5.765
5.681
5.736
431,406
-0.02(-0.32%)
Feb 17, 2015
5.717
5.765
5.706
5.754
533,315
+0.04(+0.71%)
Feb 13, 2015
5.729
5.714
5.714
5.714
432,672
+0.01(+0.26%)
Feb 12, 2015
5.651
5.736
5.629
5.699
490,015
+0.07(+1.18%)
Feb 11, 2015
5.710
5.710
5.625
5.633
433,941
-0.07(-1.16%)
Feb 10, 2015
5.725
5.736
5.684
5.699
429,988
-0.01(-0.26%)
Feb 09, 2015
5.681
5.736
5.647
5.714
546,804
+0.03(+0.52%)
Feb 06, 2015
5.618
5.692
5.581
5.684
521,779
+0.08(+1.52%)
Feb 05, 2015
5.607
5.636
5.544
5.599
676,484
-0.01(-0.20%)
Feb 04, 2015
5.729
5.747
5.588
5.611
746,246
-0.11(-1.93%)
Feb 03, 2015
5.570
5.743
5.544
5.721
1,142,814
+0.17(+2.99%)
Feb 02, 2015
5.574
5.588
5.511
5.555
648,697
+0.01(+0.27%)
Jan 30, 2015
5.448
5.585
5.433
5.540
1,189,806
+0.07(+1.35%)
Jan 29, 2015
5.356
5.470
5.349
5.467
487,721
+0.12(+2.21%)
Jan 28, 2015
5.459
5.481
5.334
5.349
472,380
-0.09(-1.69%)
Jan 27, 2015
5.445
5.459
5.404
5.441
450,478
-0.06(-1.07%)
Jan 26, 2015
5.555
5.566
5.470
5.500
635,277
-0.06(-1.00%)
Jan 23, 2015
5.574
5.596
5.481
5.555
967,955
-0.03(-0.53%)
Jan 22, 2015
5.293
5.607
5.275
5.585
1,266,079
+0.32(+6.10%)
Jan 21, 2015
5.157
5.271
5.146
5.264
799,397
+0.11(+2.15%)
Jan 20, 2015
5.220
5.227
5.127
5.153
891,847
-0.06(-1.06%)
Jan 16, 2015
5.168
5.244
5.109
5.208
1,048,770
+0.00(+0.00%)
Jan 15, 2015
5.275
5.301
5.205
5.208
672,250
-0.08(-1.47%)
Jan 14, 2015
5.245
5.334
5.226
5.286
656,035
-0.02(-0.35%)
Jan 13, 2015
5.459
5.481
5.216
5.304
1,047,650
-0.12(-2.18%)
Jan 12, 2015
5.404
5.448
5.319
5.422
675,736
+0.04(+0.82%)
Jan 09, 2015
5.360
5.400
5.330
5.378
881,828
+0.04(+0.69%)
Jan 08, 2015
5.459
5.475
5.323
5.341
1,119,391
-0.04(-0.82%)
Jan 07, 2015
5.404
5.445
5.338
5.386
928,879
+0.03(+0.48%)
Jan 06, 2015
5.522
5.522
5.352
5.360
789,980
-0.14(-2.48%)
Jan 05, 2015
5.563
5.588
5.467
5.496
822,389
-0.08(-1.46%)
Jan 02, 2015
5.481
5.603
5.479
5.577
831,788
+0.09(+1.61%)
Dec 31, 2014
5.570
5.489
5.489
5.489
1,497,817
-0.07(-1.26%)
Dec 30, 2014
5.492
5.566
5.472
5.559
802,767
+0.02(+0.40%)
Dec 29, 2014
5.559
5.622
5.518
5.537
478,298
-0.04(-0.73%)
Dec 26, 2014
5.607
5.622
5.570
5.577
397,871
-0.00(-0.07%)
Dec 24, 2014
5.452
5.581
5.581
5.581
533,792
+0.14(+2.65%)
Dec 23, 2014
5.459
5.485
5.419
5.437
789,529
-0.01(-0.20%)
Dec 22, 2014
5.452
5.459
5.422
5.448
560,668
-0.01(-0.14%)
Dec 19, 2014
5.470
5.515
5.408
5.456
1,094,016
-0.00(-0.07%)
Dec 18, 2014
5.374
5.533
5.363
5.459
1,472,854
+0.15(+2.85%)
Dec 17, 2014
5.197
5.343
5.183
5.308
784,845
+0.10(+1.98%)
Dec 16, 2014
5.330
5.349
5.197
5.205
1,048,778
-0.15(-2.76%)
Dec 15, 2014
5.721
5.721
5.349
5.352
862,721
+0.03(+0.48%)
Dec 12, 2014
5.452
5.477
5.323
5.326
835,199
-0.15(-2.83%)
Dec 11, 2014
5.504
5.570
5.467
5.481
533,550
-0.01(-0.13%)
Dec 10, 2014
5.548
5.566
5.478
5.489
568,300
-0.06(-1.06%)
Dec 09, 2014
5.551
5.566
5.478
5.548
1,114,286
-0.02(-0.33%)
Dec 08, 2014
5.710
5.717
5.551
5.566
755,892
-0.14(-2.46%)
Dec 05, 2014
5.736
5.758
5.692
5.706
507,246
-0.02(-0.39%)
Dec 04, 2014
5.599
5.738
5.537
5.729
941,643
+0.15(+2.71%)
Dec 03, 2014
5.692
5.736
5.585
5.577
1,430,300
-0.10(-1.82%)
Dec 02, 2014
5.636
5.729
5.618
5.681
927,565
+0.03(+0.59%)
Dec 01, 2014
5.788
5.788
5.618
5.647
784,202
-0.16(-2.73%)
Nov 28, 2014
5.799
5.817
5.754
5.806
420,307
+0.01(+0.13%)
Nov 26, 2014
5.769
5.799
5.799
5.799
392,821
+0.03(+0.58%)
Nov 25, 2014
5.721
5.806
5.717
5.765
694,171
+0.03(+0.45%)
Nov 24, 2014
5.740
5.795
5.717
5.740
761,788
+0.01(+0.13%)
Nov 21, 2014
5.714
5.806
5.709
5.732
540,331
-0.03(-0.51%)
Nov 20, 2014
5.754
5.775
5.721
5.762
457,846
+0.00(+0.00%)
Nov 19, 2014
5.773
5.806
5.717
5.762
612,638
-0.01(-0.19%)
Nov 18, 2014
5.754
5.791
5.721
5.773
519,396
+0.01(+0.26%)
Nov 17, 2014
5.747
5.769
5.684
5.758
520,261
+0.02(+0.32%)
Nov 14, 2014
5.736
5.767
5.684
5.740
757,784
+0.01(+0.26%)
Nov 13, 2014
5.777
5.777
5.625
5.725
1,280,149
-0.05(-0.89%)
Nov 12, 2014
5.813
5.813
5.755
5.777
763,178
-0.05(-0.81%)
Nov 11, 2014
5.838
5.852
5.795
5.824
805,134
+0.00(+0.00%)
Nov 10, 2014
5.845
5.852
5.777
5.824
744,632
-0.01(-0.19%)
Nov 07, 2014
5.715
5.860
5.675
5.834
936,731
+0.08(+1.45%)
Nov 06, 2014
5.751
5.776
5.686
5.751
1,164,038
+0.01(+0.19%)
Nov 05, 2014
5.744
5.751
5.625
5.740
802,281
+0.03(+0.44%)
Nov 04, 2014
5.701
5.726
5.588
5.715
917,401
+0.01(+0.25%)
Nov 03, 2014
5.715
5.784
5.682
5.701
1,012,607
+0.00(+0.00%)
Oct 31, 2014
5.661
5.711
5.621
5.701
1,684,831
+0.04(+0.70%)
Oct 30, 2014
5.657
5.661
5.632
5.661
1,074,159
+0.00(+0.00%)
Oct 29, 2014
5.635
5.661
5.617
5.661
780,719
+0.03(+0.45%)
Oct 28, 2014
5.578
5.639
5.578
5.635
908,111
+0.04(+0.71%)
Oct 27, 2014
5.552
5.556
5.556
5.596
803,013
+0.04(+0.72%)
Oct 24, 2014
5.484
5.559
5.436
5.556
854,314
+0.09(+1.59%)
Oct 23, 2014
5.534
5.534
5.422
5.469
927,633
-0.01(-0.26%)
Oct 22, 2014
5.426
5.552
5.408
5.484
1,324,014
+0.06(+1.07%)
Oct 21, 2014
5.310
5.426
5.292
5.426
978,925
+0.15(+2.88%)
Oct 20, 2014
5.288
5.288
5.198
5.274
904,808
+0.03(+0.55%)
Oct 17, 2014
5.209
5.295
5.169
5.245
914,387
+0.09(+1.83%)
Oct 16, 2014
4.843
5.172
4.782
5.151
1,525,858
+0.30(+6.11%)
Oct 15, 2014
4.894
4.898
4.756
4.854
1,894,648
-0.08(-1.54%)
Oct 14, 2014
4.898
4.955
4.890
4.930
1,174,325
+0.04(+0.81%)
Oct 13, 2014
5.049
5.064
4.894
4.890
2,443,475
-0.13(-2.66%)
Oct 10, 2014
5.198
5.223
5.021
5.024
1,461,315
-0.17(-3.27%)
Oct 09, 2014
5.248
5.256
5.169
5.194
563,249
-0.04(-0.76%)
Oct 08, 2014
5.245
5.259
5.154
5.234
705,538
-0.01(-0.14%)
Oct 07, 2014
5.252
5.310
5.227
5.241
628,962
-0.04(-0.75%)
Oct 06, 2014
5.299
5.339
5.252
5.281
665,099
-0.01(-0.14%)
Oct 03, 2014
5.270
5.306
5.238
5.288
743,726
+0.05(+0.90%)
Oct 02, 2014
5.238
5.277
5.183
5.241
1,002,613
+0.01(+0.14%)
Oct 01, 2014
5.248
5.259
5.107
5.234
1,361,348
+0.00(+0.07%)
Sep 30, 2014
5.350
5.353
5.227
5.230
1,437,113
-0.10(-1.97%)
Sep 29, 2014
5.397
5.404
5.328
5.335
1,283,363
-0.06(-1.14%)
Sep 26, 2014
5.379
5.411
5.295
5.397
1,026,955
+0.04(+0.81%)
Sep 25, 2014
5.238
5.386
5.238
5.353
1,288,405
+0.13(+2.49%)
Sep 24, 2014
5.256
5.306
5.212
5.223
1,088,082
-0.03(-0.62%)
Sep 23, 2014
5.270
5.304
5.234
5.256
742,194
-0.02(-0.34%)
Sep 22, 2014
5.339
5.342
5.263
5.274
674,347
-0.08(-1.49%)
Sep 19, 2014
5.473
5.476
5.194
5.353
2,183,385
-0.12(-2.25%)
Sep 18, 2014
5.494
5.509
5.462
5.476
450,377
-0.02(-0.33%)
Sep 17, 2014
5.462
5.509
5.451
5.494
513,848
+0.03(+0.60%)
Sep 16, 2014
5.433
5.487
5.429
5.462
921,468
+0.03(+0.53%)
Sep 15, 2014
5.574
5.574
5.429
5.433
927,876
-0.13(-2.34%)
Sep 12, 2014
5.559
5.581
5.541
5.563
698,504
+0.00(+0.07%)
Sep 11, 2014
5.534
5.581
5.491
5.559
595,535
+0.02(+0.39%)
Sep 10, 2014
5.534
5.567
5.525
5.538
473,362
+0.00(+0.07%)
Sep 09, 2014
5.505
5.534
5.451
5.534
609,798
+0.03(+0.59%)
Sep 08, 2014
5.588
5.603
5.494
5.502
760,206
-0.08(-1.43%)
Sep 05, 2014
5.574
5.588
5.509
5.581
551,671
+0.00(+0.06%)
Sep 04, 2014
5.570
5.606
5.545
5.578
679,483
+0.00(+0.06%)
Sep 03, 2014
5.534
5.574
5.520
5.574
1,695,793
+0.05(+0.85%)
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.