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
Aspen Aerogels Inc
(NY:
ASPN
)
29.67
+2.08 (+7.54%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 31, 2017
4.080
4.200
3.990
4.090
36,706
+0.03(+0.74%)
Aug 30, 2017
4.100
4.170
4.050
4.060
24,633
-0.04(-0.98%)
Aug 29, 2017
4.160
4.330
4.100
4.100
6,833
-0.10(-2.38%)
Aug 28, 2017
4.250
4.260
4.100
4.200
12,175
+0.04(+0.96%)
Aug 25, 2017
4.270
4.460
4.060
4.160
88,739
-0.06(-1.42%)
Aug 24, 2017
4.200
4.310
4.162
4.220
36,953
+0.01(+0.24%)
Aug 23, 2017
4.210
4.300
4.140
4.210
20,625
+0.03(+0.72%)
Aug 22, 2017
4.210
4.324
4.170
4.180
6,293
-0.05(-1.18%)
Aug 21, 2017
4.400
4.400
4.110
4.230
8,729
-0.02(-0.47%)
Aug 18, 2017
4.280
4.355
4.170
4.250
33,093
-0.02(-0.47%)
Aug 17, 2017
4.325
4.430
4.210
4.270
12,101
-0.11(-2.51%)
Aug 16, 2017
4.570
4.590
4.280
4.380
77,840
-0.20(-4.37%)
Aug 15, 2017
4.586
4.630
4.520
4.580
19,053
-0.05(-1.08%)
Aug 14, 2017
4.750
4.780
4.540
4.630
12,323
-0.12(-2.53%)
Aug 11, 2017
4.645
4.750
4.625
4.750
8,849
+0.15(+3.26%)
Aug 10, 2017
4.690
4.690
4.570
4.600
97,425
-0.05(-1.08%)
Aug 09, 2017
4.730
4.735
4.610
4.650
42,273
-0.10(-2.11%)
Aug 08, 2017
4.783
4.850
4.700
4.750
38,556
-0.07(-1.45%)
Aug 07, 2017
4.900
4.900
4.790
4.820
36,604
-0.02(-0.41%)
Aug 04, 2017
4.640
4.840
4.600
4.840
36,666
+0.23(+4.99%)
Aug 03, 2017
4.630
4.690
4.490
4.610
66,781
+0.05(+1.10%)
Aug 02, 2017
4.595
4.600
4.500
4.560
23,584
-0.04(-0.87%)
Aug 01, 2017
4.578
4.670
4.534
4.600
39,579
-0.01(-0.22%)
Jul 31, 2017
4.630
4.650
4.477
4.610
7,576
-0.01(-0.22%)
Jul 28, 2017
4.560
4.730
4.550
4.620
17,510
+0.12(+2.67%)
Jul 27, 2017
4.430
4.500
4.300
4.500
50,876
+0.08(+1.81%)
Jul 26, 2017
4.460
4.515
4.390
4.420
7,411
-0.03(-0.67%)
Jul 25, 2017
4.380
4.620
4.380
4.450
29,650
+0.03(+0.68%)
Jul 24, 2017
4.620
4.690
4.420
4.420
18,956
-0.20(-4.33%)
Jul 21, 2017
4.470
4.690
4.430
4.620
41,571
+0.14(+3.12%)
Jul 20, 2017
4.530
4.560
4.340
4.480
50,715
-0.05(-1.10%)
Jul 19, 2017
4.560
4.650
4.530
4.530
16,259
-0.06(-1.31%)
Jul 18, 2017
4.580
4.603
4.510
4.590
17,056
+0.00(+0.00%)
Jul 17, 2017
4.500
4.640
4.450
4.590
13,600
+0.08(+1.77%)
Jul 14, 2017
4.570
4.600
4.410
4.510
47,732
-0.06(-1.31%)
Jul 13, 2017
4.460
4.600
4.440
4.570
8,430
+0.11(+2.47%)
Jul 12, 2017
4.480
4.550
4.450
4.460
20,307
+0.00(+0.00%)
Jul 11, 2017
4.510
4.590
4.290
4.460
32,787
-0.03(-0.67%)
Jul 10, 2017
4.460
4.580
4.340
4.490
34,159
+0.04(+0.90%)
Jul 07, 2017
4.390
4.480
4.280
4.450
7,038
+0.06(+1.37%)
Jul 06, 2017
4.630
4.630
4.350
4.390
9,121
-0.25(-5.39%)
Jul 05, 2017
4.370
4.730
4.310
4.640
85,239
+0.23(+5.22%)
Jul 03, 2017
4.440
4.480
4.310
4.410
30,955
-0.04(-0.90%)
Jun 30, 2017
4.400
4.450
4.318
4.450
20,297
+0.06(+1.37%)
Jun 29, 2017
4.265
4.390
4.120
4.390
11,537
-0.02(-0.45%)
Jun 28, 2017
4.350
4.490
4.300
4.410
59,403
+0.05(+1.15%)
Jun 27, 2017
4.380
4.400
4.350
4.360
5,931
-0.03(-0.68%)
Jun 26, 2017
4.290
4.410
4.215
4.390
14,858
+0.14(+3.29%)
Jun 23, 2017
4.250
4.280
4.200
4.250
16,243
+0.01(+0.24%)
Jun 22, 2017
4.080
4.250
4.080
4.240
44,246
+0.13(+3.16%)
Jun 21, 2017
4.140
4.200
4.100
4.110
24,642
-0.03(-0.72%)
Jun 20, 2017
4.080
4.185
4.080
4.140
8,587
+0.03(+0.73%)
Jun 19, 2017
4.040
4.270
4.000
4.110
62,555
+0.10(+2.49%)
Jun 16, 2017
4.070
4.200
4.000
4.010
42,988
-0.05(-1.23%)
Jun 15, 2017
4.140
4.160
4.050
4.060
8,387
-0.09(-2.17%)
Jun 14, 2017
4.290
4.290
4.140
4.150
4,719
-0.14(-3.26%)
Jun 13, 2017
4.280
4.320
4.274
4.290
8,026
+0.02(+0.47%)
Jun 12, 2017
4.480
4.580
4.230
4.270
14,990
-0.27(-5.95%)
Jun 09, 2017
4.350
4.590
4.350
4.540
55,210
+0.19(+4.37%)
Jun 08, 2017
4.250
4.400
4.250
4.350
14,300
+0.09(+2.11%)
Jun 07, 2017
4.260
4.307
4.230
4.260
16,318
-0.01(-0.23%)
Jun 06, 2017
4.330
4.360
4.250
4.270
5,200
-0.06(-1.39%)
Jun 05, 2017
4.320
4.350
4.320
4.330
8,633
+0.03(+0.70%)
Jun 02, 2017
4.280
4.430
4.260
4.300
44,139
+0.01(+0.23%)
Jun 01, 2017
4.500
4.550
4.240
4.290
31,607
-0.23(-5.09%)
May 31, 2017
4.570
4.580
4.500
4.520
19,585
-0.07(-1.53%)
May 30, 2017
4.530
4.590
4.370
4.590
27,437
+0.07(+1.55%)
May 26, 2017
4.420
4.550
4.380
4.520
26,899
+0.08(+1.80%)
May 25, 2017
4.500
4.500
4.420
4.440
8,733
-0.06(-1.33%)
May 24, 2017
4.530
4.550
4.450
4.500
19,835
-0.03(-0.66%)
May 23, 2017
4.600
4.620
4.478
4.530
42,054
-0.06(-1.31%)
May 22, 2017
4.400
4.590
4.382
4.590
33,593
+0.19(+4.32%)
May 19, 2017
4.290
4.400
4.230
4.400
62,538
+0.13(+3.04%)
May 18, 2017
4.230
4.310
4.155
4.270
13,708
+0.02(+0.47%)
May 17, 2017
4.230
4.310
4.220
4.250
11,672
+0.02(+0.47%)
May 16, 2017
4.274
4.280
4.110
4.230
22,233
-0.02(-0.47%)
May 15, 2017
4.310
4.350
4.240
4.250
35,487
+0.00(+0.00%)
May 12, 2017
4.320
4.320
4.135
4.250
8,929
-0.08(-1.85%)
May 11, 2017
4.270
4.390
4.240
4.330
16,840
-0.03(-0.69%)
May 10, 2017
4.410
4.490
4.350
4.360
20,311
-0.04(-0.91%)
May 09, 2017
4.440
4.580
4.330
4.400
50,795
+0.03(+0.69%)
May 08, 2017
4.260
4.477
4.155
4.370
43,791
+0.16(+3.80%)
May 05, 2017
4.050
4.420
4.000
4.210
103,853
+0.14(+3.44%)
May 04, 2017
4.000
4.075
3.980
4.070
37,729
+0.04(+0.99%)
May 03, 2017
4.080
4.080
3.990
4.030
22,133
+0.00(+0.00%)
May 02, 2017
4.000
4.080
4.000
4.030
28,738
+0.02(+0.50%)
May 01, 2017
4.060
4.110
3.970
4.010
18,348
-0.05(-1.23%)
Apr 28, 2017
4.090
4.140
4.020
4.060
14,928
-0.02(-0.49%)
Apr 27, 2017
4.000
4.100
4.000
4.080
30,348
+0.10(+2.51%)
Apr 26, 2017
3.990
4.100
3.950
3.980
73,806
-0.01(-0.25%)
Apr 25, 2017
3.990
4.040
3.990
3.990
52,885
+0.03(+0.76%)
Apr 24, 2017
4.040
4.050
3.960
3.960
193,053
-0.03(-0.75%)
Apr 21, 2017
4.000
4.050
3.960
3.990
57,943
+0.02(+0.50%)
Apr 20, 2017
3.980
4.005
3.970
3.970
94,245
+0.00(+0.00%)
Apr 19, 2017
4.000
4.005
3.950
3.970
52,819
+0.00(+0.00%)
Apr 18, 2017
3.980
4.010
3.950
3.970
90,316
-0.01(-0.25%)
Apr 17, 2017
4.000
4.020
3.950
3.980
43,463
+0.00(+0.00%)
Apr 13, 2017
4.010
4.020
3.970
3.980
132,155
-0.02(-0.50%)
Apr 12, 2017
4.010
4.020
3.970
4.000
92,104
+0.01(+0.25%)
Apr 11, 2017
4.020
4.090
3.982
3.990
94,000
-0.02(-0.50%)
Apr 10, 2017
4.200
4.250
4.000
4.010
20,603
-0.19(-4.52%)
Apr 07, 2017
4.240
4.250
4.170
4.200
2,745
-0.03(-0.71%)
Apr 06, 2017
4.140
4.270
4.140
4.230
12,592
+0.12(+2.92%)
Apr 05, 2017
4.150
4.230
4.100
4.110
18,052
+0.01(+0.24%)
Apr 04, 2017
4.300
4.320
4.090
4.100
9,598
-0.19(-4.43%)
Apr 03, 2017
4.140
4.330
4.140
4.290
72,818
+0.14(+3.37%)
Mar 31, 2017
4.140
4.250
4.140
4.150
40,796
+0.02(+0.48%)
Mar 30, 2017
4.220
4.250
4.090
4.130
10,846
-0.08(-1.90%)
Mar 29, 2017
4.130
4.250
4.130
4.210
28,131
+0.08(+1.94%)
Mar 28, 2017
4.140
4.170
4.113
4.130
26,064
+0.02(+0.49%)
Mar 27, 2017
3.960
4.140
3.960
4.110
33,022
+0.09(+2.24%)
Mar 24, 2017
4.040
4.080
4.000
4.020
11,716
-0.02(-0.50%)
Mar 23, 2017
3.910
4.074
3.889
4.040
42,326
+0.14(+3.59%)
Mar 22, 2017
3.880
4.030
3.850
3.900
59,409
+0.01(+0.26%)
Mar 21, 2017
4.060
4.165
3.884
3.890
32,102
-0.12(-3.00%)
Mar 20, 2017
4.040
4.100
3.916
4.010
32,218
-0.07(-1.72%)
Mar 17, 2017
4.140
4.150
4.050
4.080
63,282
-0.06(-1.45%)
Mar 16, 2017
4.090
4.180
4.050
4.140
15,502
+0.06(+1.47%)
Mar 15, 2017
4.060
4.120
4.040
4.080
16,065
+0.02(+0.49%)
Mar 14, 2017
4.120
4.120
4.000
4.060
56,740
-0.09(-2.17%)
Mar 13, 2017
4.050
4.170
4.020
4.150
23,623
+0.08(+1.97%)
Mar 10, 2017
4.060
4.090
4.000
4.070
78,191
+0.04(+0.99%)
Mar 09, 2017
4.060
4.120
3.995
4.030
93,480
-0.02(-0.49%)
Mar 08, 2017
4.050
4.090
4.050
4.050
31,697
-0.01(-0.25%)
Mar 07, 2017
4.080
4.080
4.030
4.060
39,437
+0.02(+0.50%)
Mar 06, 2017
4.030
4.061
4.000
4.040
92,665
-0.02(-0.49%)
Mar 03, 2017
4.050
4.070
3.970
4.060
59,784
+0.03(+0.74%)
Mar 02, 2017
4.180
4.180
4.000
4.030
54,989
-0.15(-3.59%)
Mar 01, 2017
4.200
4.290
4.130
4.180
33,552
+0.04(+0.97%)
Feb 28, 2017
4.140
4.240
4.080
4.140
69,064
+0.08(+1.97%)
Feb 27, 2017
4.030
4.090
3.900
4.060
71,325
+0.05(+1.25%)
Feb 24, 2017
3.880
4.100
3.840
4.010
365,688
-0.10(-2.43%)
Feb 23, 2017
4.380
4.380
4.110
4.110
58,100
-0.24(-5.52%)
Feb 22, 2017
4.410
4.500
4.310
4.350
48,946
-0.09(-2.03%)
Feb 21, 2017
4.440
4.450
4.275
4.440
71,007
+0.05(+1.14%)
Feb 17, 2017
4.390
4.390
4.390
0
-0.10(-2.23%)
Feb 16, 2017
4.570
4.570
4.435
4.490
22,855
-0.06(-1.32%)
Feb 15, 2017
4.580
4.690
4.510
4.550
67,908
-0.03(-0.66%)
Feb 14, 2017
4.360
4.590
4.355
4.580
226,712
+0.20(+4.57%)
Feb 13, 2017
4.410
4.410
4.350
4.380
54,612
+0.00(+0.00%)
Feb 10, 2017
4.380
4.380
4.360
4.380
56,124
+0.02(+0.46%)
Feb 09, 2017
4.370
4.380
4.281
4.360
58,785
-0.02(-0.46%)
Feb 08, 2017
4.340
4.380
4.247
4.380
29,094
+0.03(+0.69%)
Feb 07, 2017
4.370
4.380
4.140
4.350
61,971
+0.01(+0.23%)
Feb 06, 2017
4.500
4.500
4.300
4.340
39,167
-0.15(-3.34%)
Feb 03, 2017
4.560
4.856
4.480
4.490
78,378
-0.04(-0.88%)
Feb 02, 2017
4.430
4.705
4.400
4.530
130,411
+0.08(+1.80%)
Feb 01, 2017
4.690
4.690
4.420
4.450
55,460
-0.21(-4.51%)
Jan 31, 2017
4.650
4.720
4.560
4.660
17,127
+0.05(+1.08%)
Jan 30, 2017
4.740
4.755
4.600
4.610
19,349
-0.13(-2.74%)
Jan 27, 2017
4.670
4.830
4.560
4.740
44,870
+0.11(+2.42%)
Jan 26, 2017
4.690
4.690
4.600
4.628
22,562
-0.00(-0.04%)
Jan 25, 2017
4.590
4.740
4.570
4.630
26,756
+0.06(+1.31%)
Jan 24, 2017
4.402
4.600
4.380
4.570
53,250
+0.21(+4.82%)
Jan 23, 2017
4.300
4.430
4.300
4.360
15,630
+0.00(+0.00%)
Jan 20, 2017
4.390
4.450
4.340
4.360
40,032
+0.01(+0.23%)
Jan 19, 2017
4.420
4.430
4.260
4.350
29,526
-0.07(-1.58%)
Jan 18, 2017
4.250
4.420
4.250
4.420
55,202
+0.17(+4.00%)
Jan 17, 2017
4.290
4.420
4.250
4.250
15,308
-0.02(-0.47%)
Jan 13, 2017
4.270
4.270
4.270
0
+0.06(+1.43%)
Jan 12, 2017
4.200
4.230
4.110
4.210
36,151
+0.05(+1.20%)
Jan 11, 2017
4.230
4.230
4.140
4.160
44,398
-0.06(-1.42%)
Jan 10, 2017
4.230
4.245
4.170
4.220
25,768
+0.01(+0.24%)
Jan 09, 2017
4.220
4.250
4.100
4.210
61,378
+0.05(+1.20%)
Jan 06, 2017
4.290
4.300
4.100
4.160
291,196
-0.10(-2.35%)
Jan 05, 2017
4.350
4.440
4.260
4.260
37,505
-0.09(-2.07%)
Jan 04, 2017
4.250
4.400
4.250
4.350
39,743
+0.10(+2.35%)
Jan 03, 2017
4.200
4.370
4.200
4.250
59,187
+0.12(+2.91%)
Dec 30, 2016
4.130
4.130
4.130
0
+0.12(+2.99%)
Dec 29, 2016
4.040
4.060
3.930
4.010
340,663
+0.00(+0.00%)
Dec 28, 2016
4.201
4.250
4.000
4.010
57,282
-0.23(-5.42%)
Dec 27, 2016
4.250
4.290
4.200
4.240
64,212
-0.02(-0.47%)
Dec 23, 2016
4.260
4.260
4.260
0
-0.05(-1.16%)
Dec 22, 2016
4.520
4.520
4.280
4.310
256,618
-0.13(-2.92%)
Dec 21, 2016
4.120
4.500
4.025
4.439
223,834
+0.36(+8.81%)
Dec 20, 2016
4.010
4.220
4.010
4.080
134,872
+0.08(+2.00%)
Dec 19, 2016
4.200
4.280
3.990
4.000
48,041
-0.20(-4.76%)
Dec 16, 2016
4.010
4.200
3.970
4.200
444,911
+0.17(+4.22%)
Dec 15, 2016
4.000
4.090
3.888
4.030
73,309
+0.04(+1.00%)
Dec 14, 2016
4.150
4.210
3.970
3.990
77,393
-0.17(-4.09%)
Dec 13, 2016
4.230
4.330
4.120
4.160
91,485
-0.13(-3.03%)
Dec 12, 2016
4.200
4.300
4.150
4.290
100,873
+0.02(+0.47%)
Dec 09, 2016
4.310
4.330
4.150
4.270
107,424
-0.03(-0.70%)
Dec 08, 2016
4.300
4.340
4.140
4.300
99,885
+0.01(+0.23%)
Dec 07, 2016
4.120
4.310
4.120
4.290
57,823
+0.15(+3.62%)
Dec 06, 2016
4.120
4.190
4.090
4.140
49,057
+0.01(+0.24%)
Dec 05, 2016
4.100
4.269
4.000
4.130
179,788
+0.04(+0.98%)
Dec 02, 2016
3.960
4.210
3.910
4.090
273,204
+0.13(+3.28%)
Dec 01, 2016
3.900
4.030
3.883
3.960
34,868
+0.11(+2.86%)
Nov 30, 2016
3.750
3.980
3.730
3.850
524,798
+0.12(+3.22%)
Nov 29, 2016
3.910
4.000
3.630
3.730
333,387
-0.26(-6.52%)
Nov 28, 2016
4.000
4.010
3.850
3.990
78,885
-0.01(-0.25%)
Nov 25, 2016
4.050
4.050
3.980
4.000
18,773
-0.03(-0.74%)
Nov 23, 2016
4.030
4.030
4.030
0
+0.03(+0.62%)
Nov 22, 2016
4.030
4.060
3.910
4.005
110,794
+0.00(+0.12%)
Nov 21, 2016
4.000
4.185
3.950
4.000
122,302
+0.06(+1.52%)
Nov 18, 2016
3.950
4.000
3.840
3.940
207,834
+0.07(+1.81%)
Nov 17, 2016
4.000
4.170
3.780
3.870
97,326
-0.07(-1.78%)
Nov 16, 2016
3.720
4.109
3.670
3.940
115,791
+0.24(+6.49%)
Nov 15, 2016
3.790
3.866
3.700
3.700
101,189
-0.08(-2.12%)
Nov 14, 2016
3.890
4.050
3.750
3.780
57,182
-0.16(-4.06%)
Nov 11, 2016
3.830
4.100
3.760
3.940
85,389
+0.06(+1.55%)
Nov 10, 2016
3.960
4.130
3.870
3.880
52,191
-0.07(-1.77%)
Nov 09, 2016
3.800
4.080
3.690
3.950
90,891
+0.01(+0.25%)
Nov 08, 2016
3.720
4.040
3.625
3.940
149,187
+0.24(+6.49%)
Nov 07, 2016
4.120
4.233
3.610
3.700
75,935
-0.34(-8.42%)
Nov 04, 2016
5.300
5.300
4.010
4.040
862,644
-1.85(-31.41%)
Nov 03, 2016
6.040
6.040
5.807
5.890
37,574
-0.15(-2.48%)
Nov 02, 2016
6.060
6.060
5.850
6.040
85,159
-0.04(-0.66%)
Nov 01, 2016
6.200
6.250
5.980
6.080
140,368
-0.09(-1.46%)
Oct 31, 2016
6.510
6.510
6.170
6.170
20,432
-0.33(-5.08%)
Oct 28, 2016
6.440
6.710
6.337
6.500
19,119
+0.03(+0.46%)
Oct 27, 2016
6.350
6.470
6.250
6.470
34,535
+0.11(+1.73%)
Oct 26, 2016
6.500
6.610
6.340
6.360
30,870
-0.14(-2.15%)
Oct 25, 2016
6.460
6.553
6.390
6.500
14,850
-0.01(-0.15%)
Oct 24, 2016
6.430
6.510
6.301
6.510
23,445
+0.04(+0.62%)
Oct 21, 2016
6.560
6.603
6.300
6.470
23,077
-0.08(-1.22%)
Oct 20, 2016
6.440
6.590
6.430
6.550
22,717
+0.09(+1.39%)
Oct 19, 2016
6.230
6.530
6.030
6.460
27,203
+0.31(+5.04%)
Oct 18, 2016
6.210
6.243
6.060
6.150
8,761
-0.06(-0.97%)
Oct 17, 2016
6.120
6.210
6.100
6.210
15,531
+0.11(+1.80%)
Oct 14, 2016
6.190
6.203
6.048
6.100
26,891
-0.04(-0.65%)
Oct 13, 2016
6.150
6.200
6.000
6.140
26,839
-0.03(-0.49%)
Oct 12, 2016
6.290
6.490
6.155
6.170
26,453
-0.10(-1.59%)
Oct 11, 2016
6.110
6.340
6.030
6.270
72,398
+0.16(+2.62%)
Oct 10, 2016
6.130
6.250
6.040
6.110
16,785
+0.05(+0.83%)
Oct 07, 2016
6.130
6.240
6.035
6.060
15,039
-0.05(-0.82%)
Oct 06, 2016
6.180
6.200
5.950
6.110
91,776
-0.04(-0.65%)
Oct 05, 2016
6.050
6.200
5.990
6.150
28,283
+0.15(+2.50%)
Oct 04, 2016
6.070
6.180
5.950
6.000
51,538
+0.09(+1.52%)
Oct 03, 2016
6.030
6.030
5.910
5.910
28,664
-0.05(-0.84%)
Sep 30, 2016
6.200
6.290
5.890
5.960
35,418
-0.21(-3.48%)
Sep 29, 2016
6.000
6.240
5.946
6.175
42,239
+0.14(+2.40%)
Sep 28, 2016
5.700
6.060
5.580
6.030
61,131
+0.36(+6.35%)
Sep 27, 2016
5.440
5.690
5.420
5.670
38,915
+0.17(+3.09%)
Sep 26, 2016
5.370
5.530
5.350
5.500
51,964
+0.14(+2.61%)
Sep 23, 2016
5.320
5.430
5.100
5.360
42,327
+0.05(+0.94%)
Sep 22, 2016
5.310
5.395
5.220
5.310
32,539
+0.07(+1.34%)
Sep 21, 2016
5.250
5.365
5.150
5.240
49,987
+0.02(+0.38%)
Sep 20, 2016
5.200
5.370
5.100
5.220
54,137
+0.26(+5.24%)
Sep 19, 2016
4.900
5.090
4.860
4.960
19,914
+0.00(+0.00%)
Sep 16, 2016
4.530
4.960
4.530
4.960
52,039
+0.41(+9.01%)
Sep 15, 2016
4.510
4.660
4.500
4.550
16,772
+0.02(+0.44%)
Sep 14, 2016
4.580
4.600
4.500
4.530
26,972
+0.00(+0.00%)
Sep 13, 2016
4.710
4.730
4.530
4.530
18,796
-0.17(-3.62%)
Sep 12, 2016
4.650
4.800
4.640
4.700
41,521
+0.08(+1.73%)
Sep 09, 2016
5.020
5.030
4.600
4.620
79,354
-0.39(-7.78%)
Sep 08, 2016
5.140
5.180
5.000
5.010
104,088
-0.12(-2.34%)
Sep 07, 2016
5.060
5.180
5.060
5.130
75,511
+0.07(+1.38%)
Sep 06, 2016
5.050
5.180
5.000
5.060
392,224
-0.04(-0.78%)
Sep 02, 2016
4.970
5.100
5.100
5.100
149,200
+0.16(+3.24%)
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.