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
Magnachip Semiconductor Corp
(NY:
MX
)
5.040
-0.080 (-1.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016
5.060
5.190
4.970
5.160
93,437
+0.12(+2.38%)
Apr 28, 2016
5.150
5.250
5.020
5.040
94,380
-0.11(-2.14%)
Apr 27, 2016
5.140
5.261
5.140
5.150
35,906
+0.01(+0.19%)
Apr 26, 2016
5.120
5.240
5.070
5.140
37,566
+0.02(+0.39%)
Apr 25, 2016
5.240
5.260
5.100
5.120
83,795
-0.10(-1.92%)
Apr 22, 2016
5.230
5.310
4.990
5.220
43,207
+0.01(+0.19%)
Apr 21, 2016
5.200
5.230
5.160
5.210
128,742
+0.05(+0.97%)
Apr 20, 2016
4.950
5.210
4.930
5.160
94,901
+0.24(+4.88%)
Apr 19, 2016
5.170
5.200
4.920
4.920
110,079
-0.21(-4.09%)
Apr 18, 2016
5.240
5.260
5.080
5.130
93,580
-0.16(-3.02%)
Apr 15, 2016
5.330
5.330
5.230
5.290
88,706
-0.04(-0.75%)
Apr 14, 2016
5.410
5.410
5.300
5.330
98,176
-0.07(-1.30%)
Apr 13, 2016
5.360
5.500
5.334
5.400
116,851
+0.11(+2.08%)
Apr 12, 2016
5.500
5.500
5.280
5.290
132,319
-0.18(-3.29%)
Apr 11, 2016
5.410
5.500
5.400
5.470
107,935
+0.09(+1.67%)
Apr 08, 2016
5.530
5.580
5.350
5.380
62,995
-0.07(-1.28%)
Apr 07, 2016
5.410
5.490
5.350
5.450
60,456
+0.01(+0.18%)
Apr 06, 2016
5.250
5.480
5.180
5.440
265,953
+0.20(+3.82%)
Apr 05, 2016
5.320
5.340
5.090
5.240
310,065
-0.12(-2.24%)
Apr 04, 2016
5.480
5.535
5.210
5.360
146,748
-0.16(-2.90%)
Apr 01, 2016
5.320
5.530
5.320
5.520
123,825
+0.08(+1.47%)
Mar 31, 2016
5.270
5.460
5.270
5.440
233,833
+0.18(+3.42%)
Mar 30, 2016
5.280
5.325
5.210
5.260
123,040
+0.02(+0.38%)
Mar 29, 2016
4.890
5.260
4.822
5.240
73,915
+0.31(+6.29%)
Mar 28, 2016
5.030
5.050
4.880
4.930
91,225
-0.12(-2.38%)
Mar 24, 2016
5.050
5.050
5.050
5.050
110,600
-0.05(-0.98%)
Mar 23, 2016
5.080
5.110
4.850
5.100
330,124
+0.03(+0.59%)
Mar 22, 2016
5.200
5.200
5.010
5.070
228,695
-0.15(-2.87%)
Mar 21, 2016
5.490
5.490
5.190
5.220
184,642
-0.29(-5.26%)
Mar 18, 2016
5.320
5.510
5.270
5.510
393,206
+0.25(+4.75%)
Mar 17, 2016
5.250
5.360
5.130
5.260
231,963
+0.05(+0.96%)
Mar 16, 2016
5.230
5.290
5.190
5.210
149,175
-0.02(-0.38%)
Mar 15, 2016
5.510
5.530
5.220
5.230
125,396
-0.29(-5.25%)
Mar 14, 2016
5.500
5.620
5.470
5.520
288,511
-0.01(-0.18%)
Mar 11, 2016
5.640
5.670
5.440
5.530
605,616
+0.00(+0.00%)
Mar 10, 2016
5.530
5.620
5.400
5.530
417,986
-0.01(-0.18%)
Mar 09, 2016
5.140
5.570
5.060
5.540
510,783
+0.41(+7.99%)
Mar 08, 2016
5.730
5.766
5.110
5.130
267,041
-0.67(-11.55%)
Mar 07, 2016
5.300
5.810
5.295
5.800
819,448
+0.51(+9.64%)
Mar 04, 2016
5.170
5.310
5.100
5.290
547,579
+0.13(+2.52%)
Mar 03, 2016
5.170
5.230
5.110
5.160
271,864
+0.05(+0.98%)
Mar 02, 2016
5.220
5.250
5.070
5.110
388,869
-0.11(-2.11%)
Mar 01, 2016
5.250
5.250
5.060
5.220
172,060
-0.01(-0.19%)
Feb 29, 2016
5.100
5.250
5.100
5.230
228,848
+0.12(+2.35%)
Feb 26, 2016
5.120
5.180
5.020
5.110
360,707
+0.09(+1.79%)
Feb 25, 2016
5.000
5.120
4.900
5.020
570,162
+0.09(+1.83%)
Feb 24, 2016
4.760
4.960
4.710
4.930
552,853
+0.06(+1.23%)
Feb 23, 2016
4.310
4.900
4.270
4.870
903,758
+0.55(+12.73%)
Feb 22, 2016
4.080
4.370
4.080
4.320
373,932
+0.24(+5.88%)
Feb 19, 2016
3.960
4.100
3.790
4.080
644,028
+0.23(+5.97%)
Feb 18, 2016
3.470
3.980
3.100
3.850
3,517,455
+0.57(+17.38%)
Feb 17, 2016
3.430
3.460
3.270
3.280
865,286
-0.14(-4.09%)
Feb 16, 2016
3.500
3.530
3.390
3.420
539,332
+0.02(+0.59%)
Feb 12, 2016
3.510
3.400
3.400
3.400
359,700
-0.10(-2.86%)
Feb 11, 2016
3.860
3.910
3.490
3.500
1,551,008
-0.39(-10.03%)
Feb 10, 2016
4.150
4.340
3.855
3.890
412,123
-0.21(-5.12%)
Feb 09, 2016
4.380
4.380
4.095
4.100
261,689
-0.35(-7.87%)
Feb 08, 2016
4.760
4.760
4.380
4.450
163,098
-0.42(-8.62%)
Feb 05, 2016
4.520
4.880
4.350
4.870
343,746
+0.34(+7.51%)
Feb 04, 2016
4.140
4.550
4.090
4.530
395,444
+0.45(+11.03%)
Feb 03, 2016
4.120
4.120
4.010
4.080
102,570
-0.01(-0.24%)
Feb 02, 2016
4.380
4.380
4.030
4.090
142,755
-0.40(-8.91%)
Feb 01, 2016
4.550
4.550
4.330
4.490
96,721
-0.09(-1.97%)
Jan 29, 2016
4.410
4.650
4.410
4.580
189,577
+0.21(+4.81%)
Jan 28, 2016
4.430
4.470
4.270
4.370
63,102
-0.01(-0.23%)
Jan 27, 2016
4.770
4.780
4.330
4.380
115,204
-0.41(-8.56%)
Jan 26, 2016
4.870
4.880
4.610
4.790
255,452
-0.03(-0.62%)
Jan 25, 2016
4.770
5.000
4.755
4.820
223,599
+0.05(+1.05%)
Jan 22, 2016
4.580
4.790
4.450
4.770
220,497
+0.28(+6.24%)
Jan 21, 2016
3.980
4.540
3.950
4.490
350,780
+0.53(+13.38%)
Jan 20, 2016
3.890
4.010
3.690
3.960
317,490
+0.00(+0.00%)
Jan 19, 2016
3.920
4.190
3.860
3.960
314,915
+0.17(+4.49%)
Jan 15, 2016
3.670
3.790
3.790
3.790
138,600
-0.06(-1.56%)
Jan 14, 2016
3.750
3.910
3.640
3.850
79,403
+0.13(+3.49%)
Jan 13, 2016
3.880
4.050
3.630
3.720
223,039
-0.14(-3.63%)
Jan 12, 2016
3.890
3.910
3.730
3.860
213,112
+0.02(+0.52%)
Jan 11, 2016
4.080
4.130
3.800
3.840
247,212
-0.21(-5.19%)
Jan 08, 2016
4.260
4.360
3.990
4.050
323,747
-0.19(-4.48%)
Jan 07, 2016
4.570
4.610
4.230
4.240
503,038
-0.39(-8.42%)
Jan 06, 2016
4.760
4.780
4.590
4.630
269,977
-0.20(-4.14%)
Jan 05, 2016
4.990
5.070
4.740
4.830
265,707
-0.17(-3.40%)
Jan 04, 2016
5.200
5.250
4.990
5.000
250,057
-0.29(-5.48%)
Dec 31, 2015
4.980
5.290
5.290
5.290
251,700
+0.25(+4.96%)
Dec 30, 2015
5.020
5.140
4.970
5.040
140,989
-0.02(-0.40%)
Dec 29, 2015
5.090
5.170
4.910
5.060
279,594
-0.02(-0.39%)
Dec 28, 2015
5.160
5.200
4.950
5.080
229,392
-0.12(-2.31%)
Dec 24, 2015
5.140
5.200
5.200
5.200
58,700
+0.04(+0.78%)
Dec 23, 2015
5.070
5.290
5.070
5.160
267,814
+0.08(+1.57%)
Dec 22, 2015
4.520
5.140
4.510
5.080
474,813
+0.56(+12.39%)
Dec 21, 2015
4.540
4.590
4.450
4.520
142,045
+0.00(+0.00%)
Dec 18, 2015
4.360
4.520
4.340
4.520
202,686
+0.15(+3.43%)
Dec 17, 2015
4.450
4.480
4.340
4.370
429,443
-0.04(-0.91%)
Dec 16, 2015
4.480
4.560
4.326
4.410
217,491
-0.05(-1.12%)
Dec 15, 2015
4.220
4.470
4.210
4.460
190,691
+0.24(+5.69%)
Dec 14, 2015
4.860
4.860
4.140
4.220
632,647
-0.65(-13.35%)
Dec 11, 2015
5.000
5.010
4.810
4.870
328,889
-0.15(-2.99%)
Dec 10, 2015
4.880
5.050
4.800
5.020
612,722
+0.14(+2.87%)
Dec 09, 2015
4.880
4.990
4.770
4.880
2,745,338
-0.02(-0.41%)
Dec 08, 2015
4.830
4.960
4.730
4.900
522,202
+0.01(+0.20%)
Dec 07, 2015
5.250
5.250
4.810
4.890
481,530
-0.38(-7.21%)
Dec 04, 2015
5.340
5.460
5.200
5.270
174,655
-0.06(-1.13%)
Dec 03, 2015
5.470
5.540
5.180
5.330
219,736
-0.10(-1.84%)
Dec 02, 2015
5.590
5.610
5.420
5.430
223,679
-0.13(-2.34%)
Dec 01, 2015
5.610
5.930
5.560
5.560
448,173
-0.03(-0.54%)
Nov 30, 2015
5.520
5.650
5.500
5.590
160,854
+0.07(+1.27%)
Nov 27, 2015
5.640
5.690
5.510
5.520
88,876
-0.12(-2.13%)
Nov 25, 2015
5.260
5.640
5.640
5.640
198,500
+0.37(+7.02%)
Nov 24, 2015
5.240
5.350
5.190
5.270
123,683
+0.00(+0.00%)
Nov 23, 2015
5.090
5.325
5.040
5.270
289,699
+0.17(+3.33%)
Nov 20, 2015
5.170
5.170
5.050
5.100
213,450
-0.07(-1.35%)
Nov 19, 2015
5.420
5.420
5.080
5.170
149,012
-0.23(-4.26%)
Nov 18, 2015
5.330
5.470
5.320
5.400
269,034
+0.07(+1.31%)
Nov 17, 2015
5.520
5.530
5.290
5.330
330,064
-0.18(-3.27%)
Nov 16, 2015
5.640
5.710
5.460
5.510
333,354
-0.14(-2.48%)
Nov 13, 2015
5.660
5.700
5.410
5.650
460,641
-0.04(-0.70%)
Nov 12, 2015
5.240
5.750
5.210
5.690
702,744
+0.44(+8.38%)
Nov 11, 2015
5.130
5.250
5.130
5.250
420,918
+0.13(+2.54%)
Nov 10, 2015
5.260
5.330
4.920
5.120
499,004
-0.16(-3.03%)
Nov 09, 2015
5.670
5.670
5.260
5.280
251,106
-0.39(-6.88%)
Nov 06, 2015
5.420
5.830
5.380
5.670
1,137,713
+0.25(+4.61%)
Nov 05, 2015
5.300
5.430
5.250
5.420
146,139
+0.08(+1.50%)
Nov 04, 2015
5.270
5.420
5.230
5.340
341,369
+0.07(+1.33%)
Nov 03, 2015
5.310
5.450
5.240
5.270
490,891
-0.08(-1.50%)
Nov 02, 2015
5.310
5.510
5.200
5.350
566,963
+0.06(+1.13%)
Oct 30, 2015
6.080
6.140
5.190
5.290
1,817,935
-0.98(-15.63%)
Oct 29, 2015
6.440
6.720
6.130
6.270
632,749
-0.52(-7.66%)
Oct 28, 2015
6.800
6.960
6.640
6.790
240,868
+0.04(+0.59%)
Oct 27, 2015
6.820
7.010
6.730
6.750
252,631
-0.08(-1.17%)
Oct 26, 2015
7.010
7.040
6.680
6.830
184,078
-0.18(-2.57%)
Oct 23, 2015
7.090
7.090
6.880
7.010
155,554
-0.02(-0.28%)
Oct 22, 2015
6.910
7.085
6.870
7.030
269,265
+0.17(+2.48%)
Oct 21, 2015
7.200
7.230
6.860
6.860
228,898
-0.28(-3.92%)
Oct 20, 2015
7.300
7.380
7.100
7.140
262,277
-0.17(-2.33%)
Oct 19, 2015
7.170
7.480
7.040
7.310
319,574
+0.14(+1.95%)
Oct 16, 2015
6.900
7.180
6.790
7.170
552,003
+0.29(+4.22%)
Oct 15, 2015
6.950
7.140
6.830
6.880
211,122
-0.01(-0.15%)
Oct 14, 2015
6.510
6.920
6.370
6.890
567,858
+0.40(+6.16%)
Oct 13, 2015
6.150
6.510
6.150
6.490
1,107,699
+0.23(+3.67%)
Oct 12, 2015
6.390
6.510
6.150
6.260
224,803
-0.10(-1.57%)
Oct 09, 2015
6.580
6.610
6.290
6.360
235,608
-0.23(-3.49%)
Oct 08, 2015
6.450
6.670
6.350
6.590
288,225
+0.11(+1.70%)
Oct 07, 2015
6.610
6.766
6.390
6.480
235,519
-0.13(-1.97%)
Oct 06, 2015
6.230
6.610
6.230
6.610
188,165
+0.35(+5.59%)
Oct 05, 2015
6.460
6.559
6.230
6.260
131,950
-0.14(-2.19%)
Oct 02, 2015
6.340
6.490
6.200
6.400
188,567
-0.04(-0.62%)
Oct 01, 2015
6.590
6.680
6.230
6.440
297,582
-0.15(-2.28%)
Sep 30, 2015
6.640
6.740
6.420
6.590
344,517
-0.03(-0.45%)
Sep 29, 2015
7.180
7.195
6.400
6.620
418,117
-0.55(-7.67%)
Sep 28, 2015
7.920
7.920
7.070
7.170
268,172
-0.75(-9.47%)
Sep 25, 2015
8.110
8.170
7.770
7.920
229,496
-0.10(-1.25%)
Sep 24, 2015
8.210
8.250
7.910
8.020
203,035
-0.24(-2.91%)
Sep 23, 2015
8.550
8.550
8.090
8.260
149,552
-0.28(-3.28%)
Sep 22, 2015
8.470
8.790
8.470
8.540
194,743
+0.00(+0.00%)
Sep 21, 2015
8.660
8.959
8.465
8.540
101,360
-0.17(-1.95%)
Sep 18, 2015
8.520
8.770
8.520
8.710
109,102
+0.01(+0.11%)
Sep 17, 2015
8.730
8.910
8.630
8.700
194,409
-0.08(-0.91%)
Sep 16, 2015
8.690
8.780
8.620
8.780
235,467
+0.05(+0.57%)
Sep 15, 2015
8.670
8.770
8.560
8.730
142,527
+0.04(+0.46%)
Sep 14, 2015
8.570
8.730
8.500
8.690
52,480
+0.09(+1.05%)
Sep 11, 2015
8.590
8.750
8.440
8.600
176,645
-0.06(-0.69%)
Sep 10, 2015
8.590
8.770
8.510
8.660
195,044
+0.05(+0.58%)
Sep 09, 2015
9.050
9.060
8.600
8.610
121,539
-0.47(-5.18%)
Sep 08, 2015
8.730
9.105
8.575
9.080
376,529
+0.58(+6.82%)
Sep 04, 2015
8.570
8.500
8.500
8.500
202,700
-0.18(-2.07%)
Sep 03, 2015
8.620
8.980
8.620
8.680
227,853
+0.10(+1.17%)
Sep 02, 2015
8.250
8.600
8.150
8.580
225,935
+0.42(+5.15%)
Sep 01, 2015
8.700
8.700
8.090
8.160
189,351
-0.39(-4.56%)
Aug 31, 2015
8.240
8.700
7.800
8.550
1,365,467
+0.81(+10.47%)
Aug 28, 2015
7.730
7.910
7.535
7.740
689,272
+0.02(+0.26%)
Aug 27, 2015
7.310
7.820
7.240
7.720
356,209
+0.51(+7.07%)
Aug 26, 2015
7.110
7.310
6.780
7.210
429,374
+0.17(+2.41%)
Aug 25, 2015
7.630
7.630
7.020
7.040
543,736
-0.46(-6.13%)
Aug 24, 2015
7.480
7.990
7.360
7.500
461,135
-0.51(-6.37%)
Aug 21, 2015
7.900
8.110
7.670
8.010
380,688
+0.01(+0.12%)
Aug 20, 2015
8.830
8.830
7.860
8.000
679,530
-0.94(-10.51%)
Aug 19, 2015
9.290
9.330
8.890
8.940
302,860
-0.20(-2.19%)
Aug 18, 2015
9.390
9.440
9.035
9.140
310,798
-0.43(-4.49%)
Aug 17, 2015
9.480
9.880
9.290
9.570
545,713
+0.36(+3.91%)
Aug 14, 2015
9.130
9.373
9.070
9.210
308,080
+0.04(+0.44%)
Aug 13, 2015
8.630
9.230
8.590
9.170
1,515,294
+0.55(+6.38%)
Aug 12, 2015
8.440
8.650
8.352
8.620
209,523
+0.17(+2.01%)
Aug 11, 2015
8.490
8.710
8.440
8.450
219,059
-0.05(-0.59%)
Aug 10, 2015
8.520
8.590
8.280
8.500
510,001
-0.02(-0.23%)
Aug 07, 2015
8.600
9.200
8.170
8.520
785,474
-0.10(-1.16%)
Aug 06, 2015
8.680
8.721
8.450
8.620
317,378
-0.07(-0.81%)
Aug 05, 2015
8.500
8.750
8.460
8.690
308,224
+0.20(+2.36%)
Aug 04, 2015
8.460
8.690
8.440
8.490
295,982
+0.05(+0.59%)
Aug 03, 2015
8.600
8.750
8.380
8.440
294,876
-0.12(-1.40%)
Jul 31, 2015
8.450
8.930
8.445
8.560
650,672
+0.06(+0.71%)
Jul 30, 2015
8.360
8.590
8.190
8.500
598,664
+0.10(+1.19%)
Jul 29, 2015
8.600
8.620
8.260
8.400
496,940
-0.22(-2.55%)
Jul 28, 2015
8.610
8.620
8.230
8.620
229,228
+0.03(+0.35%)
Jul 27, 2015
8.970
9.080
8.320
8.590
634,039
-0.34(-3.81%)
Jul 24, 2015
8.600
9.130
8.600
8.930
769,755
+0.32(+3.72%)
Jul 23, 2015
8.560
8.750
8.510
8.610
319,640
+0.10(+1.18%)
Jul 22, 2015
8.300
8.580
8.289
8.510
885,868
+0.13(+1.55%)
Jul 21, 2015
8.390
8.500
8.245
8.380
371,247
+0.01(+0.12%)
Jul 20, 2015
8.450
8.530
8.345
8.370
334,049
-0.09(-1.06%)
Jul 17, 2015
8.370
8.550
8.220
8.460
252,800
+0.06(+0.71%)
Jul 16, 2015
8.650
8.680
8.330
8.400
462,620
-0.20(-2.33%)
Jul 15, 2015
8.580
8.690
8.430
8.600
428,042
+0.03(+0.35%)
Jul 14, 2015
8.050
8.620
7.930
8.570
874,041
+0.58(+7.26%)
Jul 13, 2015
7.800
8.000
7.740
7.990
478,510
+0.26(+3.36%)
Jul 10, 2015
7.760
7.880
7.610
7.730
172,011
+0.05(+0.65%)
Jul 09, 2015
7.340
7.885
7.260
7.680
419,228
+0.50(+6.96%)
Jul 08, 2015
7.240
7.260
7.060
7.180
139,041
-0.12(-1.64%)
Jul 07, 2015
7.250
7.310
7.010
7.300
239,401
+0.04(+0.55%)
Jul 06, 2015
7.250
7.360
7.190
7.260
203,002
-0.06(-0.82%)
Jul 02, 2015
7.390
7.320
7.320
7.320
185,800
-0.08(-1.08%)
Jul 01, 2015
7.710
7.760
7.130
7.400
481,262
-0.32(-4.15%)
Jun 30, 2015
7.800
7.900
7.440
7.720
429,029
-0.03(-0.39%)
Jun 29, 2015
7.620
8.000
7.490
7.750
528,379
+0.08(+1.04%)
Jun 26, 2015
7.780
7.830
7.430
7.670
335,706
-0.15(-1.92%)
Jun 25, 2015
7.770
7.910
7.650
7.820
234,746
+0.03(+0.39%)
Jun 24, 2015
7.870
7.920
7.590
7.790
264,126
-0.11(-1.39%)
Jun 23, 2015
7.850
7.980
7.790
7.900
264,812
+0.05(+0.64%)
Jun 22, 2015
7.570
7.900
7.440
7.850
476,556
+0.30(+3.97%)
Jun 19, 2015
7.540
7.580
7.420
7.550
238,940
+0.00(+0.00%)
Jun 18, 2015
7.670
7.670
7.450
7.550
148,164
-0.10(-1.31%)
Jun 17, 2015
7.500
7.690
7.460
7.650
223,825
+0.18(+2.41%)
Jun 16, 2015
7.480
7.520
7.390
7.470
187,075
-0.01(-0.13%)
Jun 15, 2015
7.400
7.530
7.270
7.480
288,062
-0.02(-0.27%)
Jun 12, 2015
7.710
7.710
7.440
7.500
534,808
-0.23(-2.98%)
Jun 11, 2015
7.660
7.810
7.640
7.730
354,042
+0.09(+1.18%)
Jun 10, 2015
7.660
7.680
7.630
7.640
167,250
+0.00(+0.00%)
Jun 09, 2015
7.710
7.870
7.625
7.640
291,793
-0.02(-0.26%)
Jun 08, 2015
7.780
7.840
7.620
7.660
288,714
-0.11(-1.42%)
Jun 05, 2015
7.910
7.900
7.610
7.770
446,535
-0.13(-1.65%)
Jun 04, 2015
7.310
8.040
7.310
7.900
1,183,293
+0.55(+7.48%)
Jun 03, 2015
7.190
7.380
7.100
7.350
469,722
+0.17(+2.37%)
Jun 02, 2015
7.210
7.210
6.910
7.180
709,387
-0.06(-0.83%)
Jun 01, 2015
7.170
7.450
7.060
7.240
861,616
+0.07(+0.98%)
May 29, 2015
6.950
7.550
6.950
7.170
3,242,534
+0.78(+12.21%)
May 28, 2015
6.370
6.500
6.240
6.390
553,179
+0.00(+0.00%)
May 27, 2015
6.400
6.430
6.210
6.390
645,358
-0.01(-0.16%)
May 26, 2015
6.240
6.420
6.160
6.400
521,465
+0.12(+1.91%)
May 22, 2015
6.250
6.280
6.280
6.280
403,300
+0.03(+0.48%)
May 21, 2015
6.380
6.380
6.180
6.250
212,599
-0.10(-1.57%)
May 20, 2015
6.300
6.410
6.210
6.350
578,268
+0.01(+0.16%)
May 19, 2015
6.270
6.460
6.190
6.340
418,954
+0.08(+1.28%)
May 18, 2015
6.440
6.530
6.120
6.260
502,243
-0.14(-2.19%)
May 15, 2015
6.610
6.646
6.330
6.400
708,342
-0.22(-3.32%)
May 14, 2015
6.110
6.660
6.110
6.620
1,129,408
+0.48(+7.82%)
May 13, 2015
5.810
6.190
5.795
6.140
993,066
+0.37(+6.41%)
May 12, 2015
5.610
5.850
5.440
5.770
411,972
+0.31(+5.68%)
May 11, 2015
5.360
5.480
5.360
5.460
142,898
+0.09(+1.68%)
May 08, 2015
5.230
5.400
5.230
5.370
95,791
+0.17(+3.27%)
May 07, 2015
5.280
5.350
5.200
5.200
221,039
-0.03(-0.57%)
May 06, 2015
5.090
5.250
5.030
5.230
190,977
+0.15(+2.95%)
May 05, 2015
5.340
5.400
5.000
5.080
840,226
-0.29(-5.40%)
May 04, 2015
5.290
5.430
5.220
5.370
219,722
+0.06(+1.13%)
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.