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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.855
-0.005 (-0.27%)
Streaming Delayed Price
Updated: 10:30 AM 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 (%)
May 29, 2015
4.970
5.000
4.900
4.910
11,248
-0.08(-1.60%)
May 28, 2015
4.724
4.990
4.700
4.990
7,769
+0.24(+5.05%)
May 27, 2015
5.100
5.200
4.740
4.750
34,369
-0.35(-6.90%)
May 26, 2015
5.240
5.600
5.050
5.102
44,756
-0.10(-1.88%)
May 22, 2015
4.750
5.200
5.200
5.200
50,300
+0.45(+9.47%)
May 21, 2015
4.550
4.780
4.500
4.750
43,050
+0.24(+5.34%)
May 20, 2015
4.600
4.600
4.500
4.509
32,730
-0.08(-1.77%)
May 19, 2015
4.730
4.740
4.590
4.590
2,613
-0.16(-3.37%)
May 18, 2015
4.354
4.750
4.354
4.750
1,906
+0.00(+0.00%)
May 15, 2015
4.710
4.750
4.600
4.750
13,342
-0.05(-1.04%)
May 14, 2015
4.512
4.800
4.512
4.800
701
+0.14(+3.00%)
May 13, 2015
4.740
4.740
4.500
4.660
53,240
-0.08(-1.69%)
May 12, 2015
4.800
4.800
4.736
4.740
6,380
-0.06(-1.25%)
May 11, 2015
4.780
4.800
4.720
4.800
4,576
+0.08(+1.69%)
May 08, 2015
4.540
4.800
4.530
4.720
6,501
+0.28(+6.30%)
May 07, 2015
4.600
4.650
4.430
4.440
2,554
-0.13(-2.84%)
May 06, 2015
4.500
4.750
4.500
4.570
13,004
+0.08(+1.78%)
May 05, 2015
4.420
4.490
4.410
4.490
8,508
+0.07(+1.58%)
May 04, 2015
4.420
4.480
4.410
4.420
8,387
+0.00(+0.00%)
May 01, 2015
4.330
4.480
4.330
4.420
2,846
+0.21(+4.99%)
Apr 30, 2015
4.580
4.760
4.200
4.210
19,171
-0.32(-7.06%)
Apr 29, 2015
4.560
4.640
4.230
4.530
9,548
-0.07(-1.52%)
Apr 28, 2015
4.710
4.710
4.600
4.600
17,866
-0.19(-3.94%)
Apr 27, 2015
4.890
4.890
4.780
4.788
24,131
-0.05(-1.06%)
Apr 24, 2015
4.700
4.870
4.700
4.840
33,910
+0.20(+4.31%)
Apr 23, 2015
4.580
4.640
4.570
4.640
40,906
+0.16(+3.56%)
Apr 22, 2015
4.580
4.590
4.481
4.481
6,222
-0.08(-1.72%)
Apr 21, 2015
4.590
4.590
4.450
4.559
6,798
+0.01(+0.20%)
Apr 20, 2015
4.590
4.590
4.495
4.550
15,381
+0.16(+3.64%)
Apr 17, 2015
4.450
4.460
4.390
4.390
2,943
-0.01(-0.23%)
Apr 16, 2015
4.260
4.480
4.260
4.400
1,277
-0.09(-2.00%)
Apr 15, 2015
4.410
4.490
4.311
4.490
789
-0.01(-0.22%)
Apr 14, 2015
4.560
4.560
4.450
4.500
8,500
-0.05(-1.10%)
Apr 13, 2015
4.600
4.600
4.540
4.550
7,875
-0.05(-1.08%)
Apr 10, 2015
4.400
4.600
4.380
4.600
28,131
+0.05(+1.10%)
Apr 09, 2015
4.220
4.550
4.220
4.550
5,062
+0.19(+4.36%)
Apr 08, 2015
4.350
4.590
4.350
4.360
10,912
+0.02(+0.46%)
Apr 07, 2015
4.100
4.600
4.100
4.340
11,254
+0.24(+5.85%)
Apr 06, 2015
3.960
4.100
3.950
4.100
17,902
+0.21(+5.40%)
Apr 02, 2015
3.910
3.890
3.890
3.890
1,900
-0.04(-1.05%)
Apr 01, 2015
4.120
4.120
3.900
3.931
5,937
-0.17(-4.12%)
Mar 31, 2015
3.950
4.160
3.950
4.100
2,859
+0.21(+5.40%)
Mar 30, 2015
4.000
4.060
3.890
3.890
19,482
-0.08(-2.02%)
Mar 27, 2015
4.000
4.020
3.960
3.970
10,156
+0.00(+0.00%)
Mar 26, 2015
3.700
4.000
3.700
3.970
7,924
+0.26(+7.01%)
Mar 25, 2015
3.700
3.910
3.500
3.710
21,180
-0.17(-4.38%)
Mar 24, 2015
4.000
4.000
3.850
3.880
3,902
-0.10(-2.51%)
Mar 23, 2015
3.950
4.000
3.850
3.980
8,630
+0.08(+2.05%)
Mar 20, 2015
3.900
3.900
3.900
3.900
430
-0.09(-2.26%)
Mar 19, 2015
4.000
4.000
3.900
3.990
2,386
+0.02(+0.51%)
Mar 18, 2015
3.980
3.980
3.980
3.970
4,485
+0.12(+3.11%)
Mar 17, 2015
4.020
4.020
3.850
3.850
12,988
-0.15(-3.75%)
Mar 16, 2015
4.370
4.370
4.000
4.000
344
-0.04(-0.99%)
Mar 13, 2015
4.000
4.180
3.980
4.040
9,489
+0.07(+1.76%)
Mar 12, 2015
3.970
4.019
3.970
3.970
7,562
-0.19(-4.57%)
Mar 11, 2015
3.960
4.190
3.960
4.160
1,404
-0.04(-0.95%)
Mar 10, 2015
3.920
4.200
3.920
4.200
10,556
-0.05(-1.18%)
Mar 09, 2015
3.960
4.250
3.850
4.250
8,036
+0.35(+8.97%)
Mar 06, 2015
4.290
4.290
3.900
3.900
7,058
-0.16(-3.94%)
Mar 05, 2015
4.020
4.190
4.000
4.060
3,199
+0.01(+0.35%)
Mar 03, 2015
4.190
4.046
4.046
4.046
137
-0.13(-3.21%)
Mar 02, 2015
4.170
4.270
4.170
4.180
984
+0.13(+3.21%)
Feb 27, 2015
4.160
4.232
4.050
4.050
9,690
-0.10(-2.42%)
Feb 26, 2015
4.250
4.321
4.030
4.151
5,501
-0.09(-2.11%)
Feb 25, 2015
4.200
4.240
4.180
4.240
2,059
-0.01(-0.24%)
Feb 24, 2015
4.250
4.380
4.250
4.250
6,474
+0.02(+0.47%)
Feb 23, 2015
4.250
4.389
4.230
4.230
2,598
-0.14(-3.20%)
Feb 20, 2015
4.230
4.370
4.230
4.370
488
-0.01(-0.23%)
Feb 19, 2015
4.334
4.380
4.160
4.380
7,679
-0.01(-0.23%)
Feb 18, 2015
4.160
4.390
4.150
4.390
1,838
+0.21(+5.02%)
Feb 17, 2015
4.030
4.370
4.030
4.180
9,301
+0.03(+0.72%)
Feb 13, 2015
4.340
4.150
4.150
4.150
3,900
-0.20(-4.60%)
Feb 12, 2015
4.220
4.440
4.220
4.350
12,469
-0.06(-1.36%)
Feb 11, 2015
4.180
4.410
4.180
4.410
2,641
+0.10(+2.32%)
Feb 10, 2015
4.150
4.470
4.100
4.310
8,102
-0.17(-3.79%)
Feb 09, 2015
4.630
4.900
4.230
4.480
25,090
-0.28(-5.88%)
Feb 06, 2015
4.770
4.910
4.530
4.760
11,950
-0.06(-1.15%)
Feb 05, 2015
4.950
4.950
4.750
4.815
1,487
-0.11(-2.33%)
Feb 04, 2015
4.750
4.930
4.750
4.930
1,038
+0.18(+3.79%)
Feb 03, 2015
4.810
4.810
4.750
4.750
10,522
+0.00(+0.00%)
Feb 02, 2015
4.860
4.880
4.620
4.750
5,935
-0.19(-3.85%)
Jan 30, 2015
4.930
4.950
4.810
4.940
14,967
+0.03(+0.61%)
Jan 29, 2015
4.880
4.920
4.850
4.910
8,029
+0.03(+0.61%)
Jan 28, 2015
4.600
4.940
4.600
4.880
686
+0.04(+0.83%)
Jan 27, 2015
4.630
4.900
4.630
4.840
12,299
+0.03(+0.62%)
Jan 26, 2015
4.550
4.830
4.550
4.810
5,929
-0.04(-0.82%)
Jan 23, 2015
4.930
5.000
4.700
4.850
30,876
+0.00(+0.08%)
Jan 22, 2015
4.750
4.930
4.650
4.846
22,998
+0.12(+2.45%)
Jan 21, 2015
4.840
4.910
4.730
4.730
41,957
-0.04(-0.84%)
Jan 20, 2015
4.760
4.880
4.590
4.770
35,223
+0.12(+2.58%)
Jan 16, 2015
4.710
4.710
4.500
4.650
22,718
-0.10(-2.11%)
Jan 15, 2015
4.450
4.800
4.440
4.750
18,674
+0.00(+0.00%)
Jan 14, 2015
4.690
4.750
4.470
4.750
60,226
+0.16(+3.49%)
Jan 13, 2015
4.500
4.700
4.460
4.590
32,373
+0.13(+2.91%)
Jan 12, 2015
4.490
4.500
4.400
4.460
20,438
+0.17(+3.96%)
Jan 09, 2015
4.100
4.480
4.100
4.290
8,639
+0.06(+1.42%)
Jan 08, 2015
4.330
4.330
4.030
4.230
17,240
-0.12(-2.69%)
Jan 07, 2015
4.500
4.500
4.240
4.347
10,407
-0.16(-3.62%)
Jan 06, 2015
4.400
4.800
4.130
4.510
44,559
+0.09(+2.04%)
Jan 05, 2015
4.660
4.660
4.400
4.420
15,912
-0.28(-5.96%)
Jan 02, 2015
4.640
4.700
4.130
4.700
18,895
+0.34(+7.80%)
Dec 31, 2014
4.180
4.360
4.360
4.360
69,300
+0.22(+5.31%)
Dec 30, 2014
3.980
4.200
3.900
4.140
24,298
+0.16(+4.02%)
Dec 29, 2014
3.790
3.980
3.790
3.980
20,880
+0.18(+4.74%)
Dec 26, 2014
3.580
3.800
3.550
3.800
8,982
+0.22(+6.15%)
Dec 24, 2014
3.580
3.580
3.580
3.580
5,000
+0.06(+1.57%)
Dec 23, 2014
3.500
3.620
3.500
3.524
5,994
+0.02(+0.70%)
Dec 22, 2014
3.540
3.590
3.130
3.500
40,476
+0.00(+0.00%)
Dec 19, 2014
3.380
3.600
3.380
3.500
16,827
+0.36(+11.46%)
Dec 18, 2014
3.480
3.500
3.140
3.140
6,239
-0.34(-9.77%)
Dec 17, 2014
3.110
3.480
3.110
3.480
10,596
+0.23(+7.08%)
Dec 16, 2014
2.990
3.300
2.790
3.250
35,418
+0.62(+23.57%)
Dec 15, 2014
3.470
3.480
2.500
2.630
23,069
-0.85(-24.43%)
Dec 12, 2014
3.440
3.480
3.150
3.480
23,300
+0.06(+1.75%)
Dec 11, 2014
3.470
3.470
3.420
3.420
12,486
+0.00(+0.00%)
Dec 10, 2014
3.470
3.470
3.380
3.420
3,955
+0.05(+1.48%)
Dec 09, 2014
3.405
3.480
3.300
3.370
4,807
+0.07(+2.12%)
Dec 08, 2014
3.130
3.480
3.130
3.300
3,129
+0.19(+6.11%)
Dec 05, 2014
3.290
3.450
3.110
3.110
15,440
-0.19(-5.76%)
Dec 04, 2014
3.510
3.610
3.260
3.300
22,114
-0.21(-5.98%)
Dec 03, 2014
3.700
3.854
3.510
3.510
12,822
-0.21(-5.65%)
Dec 02, 2014
3.720
3.720
3.720
3.720
250
-0.15(-3.88%)
Dec 01, 2014
3.950
3.980
3.870
3.870
5,991
-0.01(-0.26%)
Nov 28, 2014
3.850
3.890
3.850
3.880
14,308
+0.03(+0.78%)
Nov 26, 2014
3.870
3.850
3.850
3.850
4,800
-0.05(-1.28%)
Nov 25, 2014
3.880
3.950
3.860
3.900
3,959
+0.04(+1.03%)
Nov 24, 2014
3.900
3.908
3.860
3.860
4,968
-0.01(-0.26%)
Nov 21, 2014
3.910
3.910
3.710
3.870
16,070
+0.02(+0.49%)
Nov 20, 2014
3.882
3.882
3.851
3.851
402
-0.05(-1.25%)
Nov 19, 2014
3.900
3.980
3.850
3.900
4,943
+0.00(+0.00%)
Nov 18, 2014
3.920
3.920
3.810
3.900
6,145
+0.00(+0.00%)
Nov 17, 2014
3.940
3.950
3.870
3.900
5,056
-0.09(-2.26%)
Nov 14, 2014
3.870
3.990
3.870
3.990
4,443
+0.12(+3.10%)
Nov 13, 2014
3.870
3.870
3.870
3.870
120
-0.02(-0.51%)
Nov 12, 2014
3.900
3.990
3.890
3.890
6,092
+0.02(+0.52%)
Nov 11, 2014
3.960
3.970
3.800
3.870
12,359
-0.09(-2.27%)
Nov 10, 2014
4.030
4.030
3.960
3.960
11,283
-0.17(-4.12%)
Nov 07, 2014
4.020
4.130
4.020
4.130
2,238
-0.05(-1.20%)
Nov 06, 2014
4.140
4.180
4.120
4.180
2,121
+0.04(+0.97%)
Nov 05, 2014
4.000
4.140
4.000
4.140
6,195
+0.10(+2.48%)
Nov 04, 2014
4.000
4.260
4.000
4.040
2,616
+0.04(+1.00%)
Nov 03, 2014
3.980
4.220
3.980
4.000
5,770
+0.00(+0.00%)
Oct 31, 2014
4.200
4.240
3.980
4.000
34,910
-0.16(-3.85%)
Oct 30, 2014
4.150
4.160
4.140
4.160
3,073
+0.01(+0.24%)
Oct 29, 2014
4.190
4.190
4.150
4.150
1,034
-0.08(-1.89%)
Oct 28, 2014
4.280
4.280
4.160
4.230
3,915
-0.03(-0.70%)
Oct 27, 2014
4.270
4.190
4.180
4.260
3,872
+0.07(+1.67%)
Oct 24, 2014
4.180
4.270
4.180
4.190
8,609
-0.03(-0.71%)
Oct 23, 2014
4.170
4.220
4.170
4.220
10,774
+0.04(+0.96%)
Oct 22, 2014
4.290
4.290
4.180
4.180
4,623
-0.05(-1.18%)
Oct 21, 2014
4.230
4.318
4.200
4.230
4,357
-0.05(-1.17%)
Oct 20, 2014
4.300
4.360
4.310
4.280
31,062
-0.03(-0.70%)
Oct 17, 2014
4.360
4.360
4.310
4.310
2,273
-0.04(-0.92%)
Oct 16, 2014
4.350
4.320
4.340
4.350
4,684
+0.03(+0.69%)
Oct 15, 2014
4.300
4.350
4.300
4.320
5,038
+0.01(+0.28%)
Oct 14, 2014
4.360
4.360
4.360
4.308
4,201
-0.00(-0.05%)
Oct 13, 2014
4.310
4.320
4.300
4.310
677
+0.01(+0.23%)
Oct 10, 2014
4.330
4.345
4.300
4.300
5,301
-0.05(-1.15%)
Oct 09, 2014
4.330
4.360
4.320
4.350
3,497
+0.03(+0.69%)
Oct 08, 2014
4.300
4.400
4.300
4.320
6,083
-0.02(-0.46%)
Oct 07, 2014
4.430
4.490
4.330
4.340
4,517
-0.05(-1.04%)
Oct 06, 2014
4.460
4.460
4.260
4.386
5,966
-0.07(-1.66%)
Oct 03, 2014
4.270
4.490
4.270
4.460
4,725
+0.01(+0.23%)
Oct 02, 2014
4.342
4.498
4.250
4.450
5,186
+0.11(+2.53%)
Oct 01, 2014
4.500
4.500
4.300
4.340
8,044
-0.14(-3.13%)
Sep 30, 2014
4.440
4.480
4.440
4.480
3,985
+0.00(+0.00%)
Sep 29, 2014
4.440
4.480
4.440
4.480
4,194
-0.02(-0.44%)
Sep 26, 2014
4.500
4.500
4.500
4.500
2,865
+0.00(+0.00%)
Sep 25, 2014
4.500
4.500
4.500
4.500
3,227
+0.00(+0.00%)
Sep 24, 2014
4.500
4.500
4.480
4.500
7,014
+0.01(+0.22%)
Sep 23, 2014
4.480
4.500
4.310
4.490
3,869
-0.01(-0.22%)
Sep 22, 2014
4.470
4.510
4.320
4.500
6,824
+0.09(+2.04%)
Sep 19, 2014
4.430
4.530
4.400
4.410
30,252
-0.07(-1.56%)
Sep 18, 2014
4.500
4.510
4.400
4.480
7,994
-0.02(-0.55%)
Sep 17, 2014
4.590
4.590
4.500
4.505
6,923
+0.10(+2.39%)
Sep 16, 2014
4.510
4.510
4.400
4.400
4,121
-0.14(-3.08%)
Sep 15, 2014
4.500
4.580
4.410
4.540
9,883
+0.04(+0.89%)
Sep 12, 2014
4.510
4.600
4.500
4.500
7,966
-0.02(-0.44%)
Sep 11, 2014
4.520
4.550
4.520
4.520
3,724
-0.11(-2.37%)
Sep 10, 2014
4.530
4.640
4.520
4.630
6,463
+0.08(+1.75%)
Sep 09, 2014
4.650
4.650
4.530
4.550
6,472
-0.10(-2.15%)
Sep 08, 2014
4.610
4.660
4.600
4.650
9,771
-0.02(-0.43%)
Sep 05, 2014
4.650
4.670
4.640
4.670
5,457
+0.03(+0.66%)
Sep 04, 2014
4.550
4.640
4.550
4.639
12,249
-0.03(-0.65%)
Sep 03, 2014
4.650
4.670
4.650
4.670
4,461
+0.09(+1.97%)
Sep 02, 2014
4.700
4.640
4.480
4.580
20,847
-0.06(-1.29%)
Aug 27, 2014
4.520
4.640
4.640
4.640
12,800
+0.06(+1.31%)
Aug 26, 2014
4.670
4.730
4.500
4.580
20,237
-0.06(-1.29%)
Aug 25, 2014
4.670
4.750
4.670
4.640
7,022
+0.04(+0.87%)
Aug 22, 2014
4.600
4.800
4.600
4.600
99,146
-0.08(-1.71%)
Aug 21, 2014
4.840
4.840
4.592
4.680
27,547
+0.12(+2.63%)
Aug 20, 2014
4.740
4.750
4.560
4.560
4,487
-0.20(-4.20%)
Aug 19, 2014
4.662
4.790
4.662
4.760
11,266
+0.01(+0.21%)
Aug 18, 2014
4.750
4.750
4.690
4.750
10,103
+0.05(+1.05%)
Aug 15, 2014
4.680
4.710
4.450
4.700
13,799
+0.00(+0.01%)
Aug 14, 2014
4.720
4.750
4.690
4.700
12,685
-0.04(-0.84%)
Aug 13, 2014
4.440
4.750
4.440
4.740
25,341
+0.25(+5.57%)
Aug 12, 2014
4.530
4.530
4.490
4.490
9,559
+0.00(+0.00%)
Aug 11, 2014
4.450
4.640
4.440
4.490
17,118
-0.04(-0.88%)
Aug 08, 2014
4.440
4.530
4.440
4.530
2,919
+0.05(+1.12%)
Aug 07, 2014
4.590
4.590
4.480
4.480
1,138
+0.02(+0.45%)
Aug 06, 2014
4.570
4.730
4.400
4.460
26,614
-0.29(-6.11%)
Aug 05, 2014
4.730
4.750
4.600
4.750
1,507
+0.00(+0.00%)
Aug 04, 2014
4.470
4.750
4.470
4.750
6,449
+0.27(+6.03%)
Aug 01, 2014
4.740
4.830
4.465
4.480
41,702
-0.42(-8.57%)
Jul 31, 2014
4.785
4.900
4.770
4.900
1,732
+0.19(+4.03%)
Jul 30, 2014
4.760
4.830
4.690
4.710
3,337
-0.19(-3.88%)
Jul 29, 2014
4.720
4.900
4.720
4.900
1,008
+0.15(+3.16%)
Jul 28, 2014
4.500
4.910
4.420
4.750
60,341
-0.09(-1.86%)
Jul 25, 2014
4.880
4.980
4.840
4.840
33,220
-0.06(-1.22%)
Jul 24, 2014
4.600
5.220
4.600
4.900
240,066
+0.55(+12.64%)
Jul 23, 2014
4.350
4.600
4.300
4.350
5,863
-0.25(-5.43%)
Jul 22, 2014
4.400
4.854
4.400
4.600
17,814
+0.37(+8.75%)
Jul 21, 2014
4.420
4.420
4.200
4.230
3,549
-0.06(-1.40%)
Jul 18, 2014
4.200
4.384
4.200
4.290
2,020
+0.09(+2.14%)
Jul 17, 2014
4.390
4.400
4.200
4.200
14,224
-0.15(-3.45%)
Jul 16, 2014
4.400
4.400
4.310
4.350
1,278
-0.07(-1.51%)
Jul 15, 2014
4.220
4.417
4.210
4.417
1,066
+0.16(+3.68%)
Jul 14, 2014
4.350
4.400
4.200
4.260
1,597
+0.05(+1.19%)
Jul 11, 2014
4.280
4.430
4.150
4.210
29,301
+0.05(+1.20%)
Jul 10, 2014
4.500
4.500
4.120
4.160
29,811
-0.24(-5.45%)
Jul 09, 2014
4.320
4.540
4.251
4.400
35,428
-0.08(-1.79%)
Jul 08, 2014
4.390
4.480
3.790
4.480
38,151
+0.01(+0.22%)
Jul 07, 2014
4.750
4.750
4.450
4.470
5,970
-0.18(-3.87%)
Jul 03, 2014
4.360
4.650
4.650
4.650
6,700
+0.24(+5.44%)
Jul 02, 2014
4.510
4.690
4.340
4.410
14,638
-0.08(-1.78%)
Jul 01, 2014
4.640
4.640
4.490
4.490
1,699
-0.16(-3.44%)
Jun 30, 2014
4.520
4.770
4.500
4.650
13,013
+0.01(+0.22%)
Jun 27, 2014
4.500
4.640
4.500
4.640
1,871
+0.13(+2.89%)
Jun 26, 2014
4.400
4.633
4.400
4.510
18,114
-0.12(-2.59%)
Jun 25, 2014
4.690
4.690
4.220
4.630
17,465
-0.12(-2.53%)
Jun 24, 2014
4.640
4.750
4.640
4.750
2,460
+0.05(+1.06%)
Jun 23, 2014
4.650
4.750
4.620
4.700
8,952
+0.10(+2.17%)
Jun 20, 2014
4.600
4.600
4.600
4.600
328
-0.08(-1.71%)
Jun 19, 2014
4.750
4.780
4.610
4.680
6,389
-0.07(-1.47%)
Jun 18, 2014
4.880
4.950
4.500
4.750
12,354
+0.01(+0.21%)
Jun 17, 2014
4.570
4.825
4.570
4.740
1,749
+0.20(+4.41%)
Jun 16, 2014
4.660
4.750
4.430
4.540
2,133
-0.06(-1.30%)
Jun 13, 2014
4.760
4.765
4.540
4.600
5,935
-0.13(-2.75%)
Jun 12, 2014
4.700
4.750
4.700
4.730
1,793
-0.02(-0.42%)
Jun 11, 2014
4.770
4.810
4.700
4.750
10,358
-0.05(-1.04%)
Jun 10, 2014
4.860
4.890
4.800
4.800
2,540
-0.11(-2.24%)
Jun 06, 2014
4.960
4.978
4.830
4.910
1,986
+0.12(+2.46%)
Jun 05, 2014
5.400
5.400
4.740
4.792
11,807
-0.57(-10.60%)
Jun 04, 2014
5.400
5.480
5.240
5.360
21,886
-0.03(-0.56%)
Jun 03, 2014
5.360
5.530
5.300
5.390
25,449
+0.03(+0.56%)
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.