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
)
4.980
-0.060 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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
11.35
11.70
11.30
11.40
280,820
+0.15(+1.33%)
Aug 30, 2017
11.15
11.25
11.10
11.25
307,076
+0.15(+1.35%)
Aug 29, 2017
11.00
11.15
10.90
11.10
199,132
-0.10(-0.89%)
Aug 28, 2017
11.10
11.25
11.00
11.20
155,201
+0.05(+0.45%)
Aug 25, 2017
11.20
11.45
10.82
11.15
307,166
+0.00(+0.00%)
Aug 24, 2017
11.20
11.25
10.90
11.15
210,633
+0.00(+0.00%)
Aug 23, 2017
10.90
11.20
10.85
11.15
228,075
+0.20(+1.83%)
Aug 22, 2017
10.85
11.05
10.75
10.95
352,659
+0.25(+2.34%)
Aug 21, 2017
10.80
10.85
10.45
10.70
476,206
-0.15(-1.38%)
Aug 18, 2017
10.95
11.07
10.70
10.85
406,519
-0.10(-0.91%)
Aug 17, 2017
11.20
11.25
10.65
10.95
552,834
-0.20(-1.79%)
Aug 16, 2017
11.05
11.22
10.70
11.15
803,987
+0.25(+2.29%)
Aug 15, 2017
10.85
11.05
10.40
10.90
885,205
+0.40(+3.81%)
Aug 14, 2017
10.25
10.60
10.05
10.50
658,928
+0.25(+2.44%)
Aug 11, 2017
10.45
10.65
10.22
10.25
607,444
-0.25(-2.38%)
Aug 10, 2017
11.15
11.22
10.18
10.50
3,018,462
-1.30(-11.02%)
Aug 09, 2017
12.00
12.06
11.80
11.80
380,920
-0.25(-2.07%)
Aug 08, 2017
11.85
12.20
11.65
12.05
385,954
+0.15(+1.26%)
Aug 07, 2017
12.50
12.75
11.60
11.90
502,187
-0.55(-4.42%)
Aug 04, 2017
11.90
12.50
11.60
12.45
974,946
+1.60(+14.75%)
Aug 03, 2017
10.65
11.05
10.65
10.85
438,960
+0.15(+1.40%)
Aug 02, 2017
10.95
11.00
10.55
10.70
319,839
-0.25(-2.28%)
Aug 01, 2017
10.95
11.05
10.75
10.95
206,466
+0.05(+0.46%)
Jul 31, 2017
11.30
11.45
10.75
10.90
538,735
-0.45(-3.96%)
Jul 28, 2017
11.10
11.35
11.05
11.35
167,788
+0.20(+1.79%)
Jul 27, 2017
11.60
11.60
10.85
11.15
347,467
-0.45(-3.88%)
Jul 26, 2017
11.45
11.65
11.35
11.60
199,201
+0.15(+1.31%)
Jul 25, 2017
11.70
11.70
11.39
11.45
124,611
-0.15(-1.29%)
Jul 24, 2017
11.75
11.76
11.53
11.60
287,354
-0.20(-1.69%)
Jul 21, 2017
11.35
11.85
11.00
11.80
453,314
+0.45(+3.96%)
Jul 20, 2017
11.00
11.55
11.00
11.35
452,103
+0.35(+3.18%)
Jul 19, 2017
11.00
11.15
10.85
11.00
478,300
+0.05(+0.46%)
Jul 18, 2017
10.90
11.15
10.80
10.95
351,721
-0.05(-0.45%)
Jul 17, 2017
11.20
11.65
10.95
11.00
679,859
+0.00(+0.00%)
Jul 14, 2017
10.90
11.15
10.80
11.00
439,201
+0.10(+0.92%)
Jul 13, 2017
10.50
11.25
10.40
10.90
1,154,181
+0.55(+5.31%)
Jul 12, 2017
10.10
10.65
10.05
10.35
854,634
+0.35(+3.50%)
Jul 11, 2017
9.900
10.30
9.650
10.00
891,129
+0.00(+0.00%)
Jul 10, 2017
9.850
10.05
9.850
10.00
163,164
+0.10(+1.01%)
Jul 07, 2017
9.450
10.05
9.400
9.900
304,090
+0.40(+4.21%)
Jul 06, 2017
9.650
9.650
9.350
9.500
196,376
-0.15(-1.55%)
Jul 05, 2017
9.550
9.900
9.450
9.650
208,749
+0.05(+0.52%)
Jul 03, 2017
9.850
9.850
9.400
9.600
171,456
-0.20(-2.04%)
Jun 30, 2017
9.850
10.10
9.700
9.800
615,628
+0.00(+0.00%)
Jun 29, 2017
9.950
10.00
9.550
9.800
284,507
-0.20(-2.00%)
Jun 28, 2017
10.10
10.45
9.700
10.00
1,792,869
+0.10(+1.01%)
Jun 27, 2017
9.850
10.20
9.600
9.900
407,162
+0.05(+0.51%)
Jun 26, 2017
9.750
9.950
9.600
9.850
328,105
+0.15(+1.55%)
Jun 23, 2017
9.600
9.750
9.500
9.700
582,210
+0.20(+2.11%)
Jun 22, 2017
9.400
9.600
9.194
9.500
410,417
+0.15(+1.60%)
Jun 21, 2017
9.150
9.700
9.150
9.350
341,405
+0.05(+0.54%)
Jun 20, 2017
9.250
9.300
9.150
9.300
147,878
+0.10(+1.09%)
Jun 19, 2017
9.100
9.350
9.050
9.200
348,480
+0.20(+2.22%)
Jun 16, 2017
9.000
9.100
8.950
9.000
217,201
+0.00(+0.00%)
Jun 15, 2017
9.100
9.150
8.900
9.000
439,817
-0.20(-2.17%)
Jun 14, 2017
9.250
9.250
9.100
9.200
240,567
+0.00(+0.00%)
Jun 13, 2017
9.150
9.300
9.100
9.200
211,723
+0.10(+1.10%)
Jun 12, 2017
9.300
9.300
8.900
9.100
292,157
-0.30(-3.19%)
Jun 09, 2017
9.100
9.600
9.100
9.400
686,415
+0.20(+2.17%)
Jun 08, 2017
8.900
9.200
8.900
9.200
280,197
+0.30(+3.37%)
Jun 07, 2017
8.800
8.975
8.800
8.900
162,966
+0.05(+0.56%)
Jun 06, 2017
8.800
8.900
8.700
8.850
125,309
+0.05(+0.57%)
Jun 05, 2017
8.850
8.900
8.750
8.800
119,688
+0.00(+0.00%)
Jun 02, 2017
8.750
8.895
8.750
8.800
160,163
+0.05(+0.57%)
Jun 01, 2017
8.500
8.850
8.500
8.750
157,923
+0.20(+2.34%)
May 31, 2017
8.600
8.600
8.400
8.550
131,391
+0.00(+0.00%)
May 30, 2017
8.550
8.600
8.500
8.550
87,817
-0.05(-0.58%)
May 26, 2017
8.600
8.650
8.500
8.600
113,036
+0.00(+0.00%)
May 25, 2017
8.650
8.800
8.500
8.600
77,811
-0.05(-0.58%)
May 24, 2017
8.800
8.800
8.600
8.650
127,107
-0.10(-1.14%)
May 23, 2017
8.550
8.850
8.550
8.750
120,698
+0.20(+2.34%)
May 22, 2017
8.600
8.850
8.500
8.550
255,683
-0.20(-2.29%)
May 19, 2017
8.650
8.800
8.605
8.750
142,900
+0.20(+2.34%)
May 18, 2017
8.650
8.850
8.500
8.550
254,881
-0.20(-2.29%)
May 17, 2017
9.150
9.150
8.650
8.750
300,286
-0.45(-4.89%)
May 16, 2017
9.150
9.250
9.050
9.200
99,474
+0.00(+0.00%)
May 15, 2017
9.100
9.250
9.050
9.200
136,859
+0.05(+0.55%)
May 12, 2017
9.100
9.250
8.950
9.150
157,181
+0.00(+0.00%)
May 11, 2017
9.100
9.300
8.950
9.150
249,941
+0.10(+1.10%)
May 10, 2017
9.400
9.500
8.950
9.050
519,313
-0.40(-4.23%)
May 09, 2017
9.700
9.850
9.300
9.450
425,498
-0.25(-2.58%)
May 08, 2017
10.05
10.20
9.700
9.700
559,394
-0.35(-3.48%)
May 05, 2017
9.800
10.20
9.500
10.05
985,723
+0.40(+4.15%)
May 04, 2017
8.350
9.700
8.300
9.650
1,274,537
+1.40(+16.97%)
May 03, 2017
8.300
8.450
8.200
8.250
387,010
-0.15(-1.79%)
May 02, 2017
8.750
8.850
8.350
8.400
617,480
-0.30(-3.45%)
May 01, 2017
8.550
8.850
8.550
8.700
253,374
+0.20(+2.35%)
Apr 28, 2017
8.400
8.520
8.250
8.500
794,437
+0.15(+1.80%)
Apr 27, 2017
8.100
8.400
8.050
8.350
550,396
+0.25(+3.09%)
Apr 26, 2017
8.150
8.250
8.050
8.100
674,857
-0.05(-0.61%)
Apr 25, 2017
8.200
8.225
8.050
8.150
502,470
+0.00(+0.00%)
Apr 24, 2017
8.450
8.450
8.150
8.150
423,032
-0.20(-2.40%)
Apr 21, 2017
8.300
8.400
8.250
8.350
122,258
+0.10(+1.21%)
Apr 20, 2017
8.400
8.450
8.150
8.250
260,834
-0.15(-1.79%)
Apr 19, 2017
8.350
8.500
8.300
8.400
350,242
+0.10(+1.20%)
Apr 18, 2017
8.400
8.450
8.125
8.300
360,973
-0.10(-1.19%)
Apr 17, 2017
8.350
8.500
8.200
8.400
224,829
+0.00(+0.00%)
Apr 13, 2017
8.650
8.800
8.400
8.400
215,508
-0.25(-2.89%)
Apr 12, 2017
8.700
8.725
8.600
8.650
191,277
+0.00(+0.00%)
Apr 11, 2017
8.900
8.950
8.650
8.650
234,622
-0.25(-2.81%)
Apr 10, 2017
9.050
9.100
8.800
8.900
343,681
-0.15(-1.66%)
Apr 07, 2017
8.900
9.150
8.900
9.050
232,857
+0.05(+0.56%)
Apr 06, 2017
8.900
9.075
8.700
9.000
235,611
+0.15(+1.69%)
Apr 05, 2017
9.200
9.200
8.800
8.850
276,691
-0.35(-3.80%)
Apr 04, 2017
9.250
9.350
9.100
9.200
459,603
-0.10(-1.08%)
Apr 03, 2017
9.550
9.600
9.150
9.300
186,675
-0.25(-2.62%)
Mar 31, 2017
9.600
9.700
9.350
9.550
384,969
-0.05(-0.52%)
Mar 30, 2017
9.600
9.700
9.464
9.600
324,649
+0.05(+0.52%)
Mar 29, 2017
9.300
9.650
9.250
9.550
698,888
+0.30(+3.24%)
Mar 28, 2017
9.050
9.445
8.900
9.250
525,205
+0.20(+2.21%)
Mar 27, 2017
8.950
9.150
8.650
9.050
279,594
+0.00(+0.00%)
Mar 24, 2017
8.800
9.350
8.750
9.050
634,404
+0.35(+4.02%)
Mar 23, 2017
8.650
8.750
8.650
8.700
117,238
+0.05(+0.58%)
Mar 22, 2017
8.800
8.850
8.450
8.650
503,963
-0.20(-2.26%)
Mar 21, 2017
8.750
8.900
8.500
8.850
1,341,160
+0.15(+1.72%)
Mar 20, 2017
8.400
8.750
8.400
8.700
506,361
+0.35(+4.19%)
Mar 17, 2017
8.300
8.450
8.200
8.350
652,277
+0.15(+1.83%)
Mar 16, 2017
7.650
8.300
7.650
8.200
777,307
+0.55(+7.19%)
Mar 15, 2017
7.550
7.700
7.550
7.650
200,285
+0.05(+0.66%)
Mar 14, 2017
7.500
7.675
7.400
7.600
439,610
+0.10(+1.33%)
Mar 13, 2017
7.400
7.550
7.345
7.500
119,061
+0.10(+1.35%)
Mar 10, 2017
7.400
7.500
7.305
7.400
164,754
+0.05(+0.68%)
Mar 09, 2017
7.350
7.450
7.300
7.350
202,100
+0.05(+0.68%)
Mar 08, 2017
7.500
7.600
7.250
7.300
209,922
-0.20(-2.67%)
Mar 07, 2017
7.450
7.550
7.350
7.500
226,482
+0.10(+1.35%)
Mar 06, 2017
7.300
7.450
7.250
7.400
158,833
+0.05(+0.68%)
Mar 03, 2017
7.300
7.400
7.200
7.350
202,732
-0.05(-0.68%)
Mar 02, 2017
7.450
7.600
7.350
7.400
138,261
+0.00(+0.00%)
Mar 01, 2017
7.450
7.500
7.350
7.400
185,954
+0.05(+0.68%)
Feb 28, 2017
7.450
7.550
7.300
7.350
210,983
-0.10(-1.34%)
Feb 27, 2017
7.550
7.700
7.350
7.450
421,006
-0.15(-1.97%)
Feb 24, 2017
7.150
7.650
7.150
7.600
396,052
+0.35(+4.83%)
Feb 23, 2017
7.450
7.550
7.250
7.250
452,363
-0.15(-2.03%)
Feb 22, 2017
7.500
7.575
7.300
7.400
319,483
-0.10(-1.33%)
Feb 21, 2017
7.550
7.555
7.150
7.500
723,966
-0.05(-0.66%)
Feb 17, 2017
7.550
7.550
7.550
0
+0.00(+0.00%)
Feb 16, 2017
7.500
7.650
7.400
7.550
654,014
+0.10(+1.34%)
Feb 15, 2017
7.650
7.700
7.370
7.450
578,345
-0.25(-3.25%)
Feb 14, 2017
7.450
7.800
7.450
7.700
839,525
+0.20(+2.67%)
Feb 13, 2017
7.400
7.950
7.350
7.500
1,283,094
+0.05(+0.67%)
Feb 10, 2017
7.750
7.750
7.000
7.450
2,302,416
-0.75(-9.15%)
Feb 09, 2017
8.450
8.500
8.150
8.200
711,993
-0.25(-2.96%)
Feb 08, 2017
8.550
8.550
8.400
8.450
290,445
-0.10(-1.17%)
Feb 07, 2017
8.650
8.800
8.350
8.550
1,074,703
-0.15(-1.72%)
Feb 06, 2017
8.800
8.800
8.650
8.700
320,340
-0.05(-0.57%)
Feb 03, 2017
8.800
8.900
8.600
8.750
470,131
+0.00(+0.00%)
Feb 02, 2017
8.550
8.800
8.550
8.750
624,388
+0.10(+1.16%)
Feb 01, 2017
8.650
8.700
8.400
8.650
435,742
+0.05(+0.58%)
Jan 31, 2017
8.550
8.600
8.350
8.600
280,685
+0.00(+0.00%)
Jan 30, 2017
8.650
8.750
8.350
8.600
650,224
-0.05(-0.58%)
Jan 27, 2017
8.350
8.700
8.200
8.650
794,671
+0.35(+4.22%)
Jan 26, 2017
8.300
8.350
8.175
8.300
436,492
+0.10(+1.22%)
Jan 25, 2017
8.200
8.300
8.150
8.200
315,562
+0.05(+0.61%)
Jan 24, 2017
8.250
8.300
8.050
8.150
645,844
-0.05(-0.61%)
Jan 23, 2017
8.200
8.350
8.050
8.200
717,173
+0.25(+3.14%)
Jan 20, 2017
8.250
8.350
7.700
7.950
882,187
-0.30(-3.64%)
Jan 19, 2017
7.750
8.350
7.750
8.250
2,938,023
+0.50(+6.45%)
Jan 18, 2017
7.500
7.750
7.475
7.750
851,666
+0.30(+4.03%)
Jan 17, 2017
7.450
7.550
7.400
7.450
761,864
+0.10(+1.36%)
Jan 13, 2017
7.350
7.350
7.350
0
+0.70(+10.53%)
Jan 12, 2017
6.750
6.750
6.550
6.650
348,029
-0.05(-0.75%)
Jan 11, 2017
6.550
6.850
6.400
6.700
3,452,294
+0.35(+5.51%)
Jan 10, 2017
6.150
6.350
6.050
6.350
113,367
+0.25(+4.10%)
Jan 09, 2017
6.300
6.394
6.100
6.100
117,278
-0.25(-3.94%)
Jan 06, 2017
6.500
6.500
6.250
6.350
104,992
-0.15(-2.31%)
Jan 05, 2017
6.500
6.500
6.418
6.500
173,371
+0.00(+0.00%)
Jan 04, 2017
6.400
6.500
6.400
6.500
131,127
+0.20(+3.17%)
Jan 03, 2017
6.200
6.350
6.200
6.300
169,305
+0.10(+1.61%)
Dec 30, 2016
6.200
6.200
6.200
0
-0.20(-3.13%)
Dec 29, 2016
6.300
6.450
6.250
6.400
85,014
+0.05(+0.79%)
Dec 28, 2016
6.250
6.500
6.100
6.350
209,751
+0.05(+0.79%)
Dec 27, 2016
6.200
6.300
6.100
6.300
104,053
+0.10(+1.61%)
Dec 23, 2016
6.200
6.200
6.200
0
-0.10(-1.59%)
Dec 22, 2016
6.250
6.350
6.125
6.300
120,839
+0.10(+1.61%)
Dec 21, 2016
6.350
6.500
6.200
6.200
72,319
-0.20(-3.13%)
Dec 20, 2016
6.350
6.500
6.150
6.400
276,817
+0.05(+0.79%)
Dec 19, 2016
6.000
6.350
6.000
6.350
87,473
+0.35(+5.83%)
Dec 16, 2016
6.100
6.200
6.000
6.000
65,098
-0.10(-1.64%)
Dec 15, 2016
6.150
6.300
6.000
6.100
206,427
-0.10(-1.61%)
Dec 14, 2016
6.250
6.350
6.150
6.200
70,319
-0.10(-1.59%)
Dec 13, 2016
6.150
6.400
6.150
6.300
57,140
+0.15(+2.44%)
Dec 12, 2016
6.400
6.450
6.050
6.150
152,873
-0.25(-3.91%)
Dec 09, 2016
6.450
6.550
6.400
6.400
70,874
-0.10(-1.54%)
Dec 08, 2016
6.400
6.550
6.375
6.500
83,982
+0.20(+3.17%)
Dec 07, 2016
6.350
6.350
6.200
6.300
231,424
-0.05(-0.79%)
Dec 06, 2016
6.250
6.500
6.250
6.350
149,031
+0.05(+0.79%)
Dec 05, 2016
6.250
6.400
6.150
6.300
119,731
+0.10(+1.61%)
Dec 02, 2016
6.250
6.400
6.200
6.200
155,449
-0.10(-1.59%)
Dec 01, 2016
6.450
6.514
6.150
6.300
240,322
-0.15(-2.33%)
Nov 30, 2016
6.700
6.700
6.400
6.450
200,566
-0.25(-3.73%)
Nov 29, 2016
6.750
6.750
6.500
6.700
149,696
+0.00(+0.00%)
Nov 28, 2016
6.950
6.950
6.500
6.700
179,892
-0.25(-3.60%)
Nov 25, 2016
6.650
7.000
6.600
6.950
197,730
+0.15(+2.21%)
Nov 23, 2016
6.800
6.800
6.800
0
+0.10(+1.49%)
Nov 22, 2016
6.450
6.750
6.450
6.700
515,641
+0.30(+4.69%)
Nov 21, 2016
6.100
6.450
6.100
6.400
337,805
+0.40(+6.67%)
Nov 18, 2016
5.650
6.100
5.558
6.000
836,769
+0.40(+7.14%)
Nov 17, 2016
5.600
5.650
5.450
5.600
374,094
+0.10(+1.82%)
Nov 16, 2016
5.500
5.600
5.400
5.500
371,261
+0.05(+0.92%)
Nov 15, 2016
5.300
5.600
5.300
5.450
346,254
+0.10(+1.87%)
Nov 14, 2016
5.550
5.650
5.250
5.350
1,352,548
-0.20(-3.60%)
Nov 11, 2016
5.750
5.850
5.550
5.550
343,453
-0.25(-4.31%)
Nov 10, 2016
5.800
5.850
5.450
5.800
246,336
+0.10(+1.75%)
Nov 09, 2016
5.550
5.700
5.450
5.700
225,615
+0.10(+1.79%)
Nov 08, 2016
5.700
5.800
5.600
5.600
167,269
-0.15(-2.61%)
Nov 07, 2016
5.650
5.800
5.550
5.750
244,401
+0.20(+3.60%)
Nov 04, 2016
5.250
5.575
5.200
5.550
265,578
+0.30(+5.71%)
Nov 03, 2016
5.550
5.600
5.200
5.250
405,274
-0.20(-3.67%)
Nov 02, 2016
6.000
6.000
5.350
5.450
918,749
-0.50(-8.40%)
Nov 01, 2016
6.200
6.300
5.950
5.950
594,051
-0.25(-4.03%)
Oct 31, 2016
6.100
6.300
5.800
6.200
802,666
+0.00(+0.00%)
Oct 28, 2016
6.800
7.500
5.700
6.200
2,069,159
-2.25(-26.63%)
Oct 27, 2016
8.400
8.550
8.400
8.450
348,293
+0.00(+0.00%)
Oct 26, 2016
8.200
8.450
8.200
8.450
293,455
+0.25(+3.05%)
Oct 25, 2016
8.400
8.500
8.200
8.200
271,507
-0.20(-2.38%)
Oct 24, 2016
8.500
8.500
8.300
8.400
123,694
-0.10(-1.18%)
Oct 21, 2016
8.500
8.500
8.350
8.500
132,929
+0.05(+0.59%)
Oct 20, 2016
8.200
8.550
8.150
8.450
206,571
+0.15(+1.81%)
Oct 19, 2016
8.200
8.300
8.050
8.300
220,583
+0.05(+0.61%)
Oct 18, 2016
8.200
8.300
8.150
8.250
81,028
+0.05(+0.61%)
Oct 17, 2016
8.250
8.350
8.150
8.200
114,549
-0.11(-1.32%)
Oct 14, 2016
8.320
8.410
8.200
8.310
160,772
+0.04(+0.48%)
Oct 13, 2016
8.380
8.490
8.170
8.270
322,020
-0.22(-2.59%)
Oct 12, 2016
8.320
8.580
8.200
8.490
186,292
+0.17(+2.04%)
Oct 11, 2016
8.650
8.680
8.250
8.320
290,515
-0.38(-4.37%)
Oct 10, 2016
8.750
8.830
8.690
8.700
128,435
+0.01(+0.12%)
Oct 07, 2016
8.660
8.790
8.540
8.690
257,434
+0.01(+0.12%)
Oct 06, 2016
8.640
8.680
8.470
8.680
254,568
+0.11(+1.28%)
Oct 05, 2016
8.160
8.700
8.150
8.570
924,774
+0.42(+5.15%)
Oct 04, 2016
8.160
8.215
8.060
8.150
278,358
-0.02(-0.24%)
Oct 03, 2016
8.340
8.380
8.100
8.170
145,813
-0.17(-2.04%)
Sep 30, 2016
8.190
8.480
8.131
8.340
413,995
+0.21(+2.58%)
Sep 29, 2016
8.140
8.190
7.910
8.130
226,858
+0.14(+1.75%)
Sep 28, 2016
7.900
8.080
7.860
7.990
179,898
+0.13(+1.65%)
Sep 27, 2016
7.920
7.920
7.800
7.860
124,973
-0.06(-0.76%)
Sep 26, 2016
7.880
7.980
7.810
7.920
128,910
-0.02(-0.25%)
Sep 23, 2016
7.930
8.010
7.920
7.940
103,522
+0.00(+0.00%)
Sep 22, 2016
8.000
8.090
7.910
7.940
179,470
-0.03(-0.38%)
Sep 21, 2016
8.100
8.100
7.910
7.970
186,968
-0.06(-0.75%)
Sep 20, 2016
8.140
8.180
8.030
8.030
113,640
-0.09(-1.11%)
Sep 19, 2016
8.280
8.370
8.090
8.120
229,428
-0.08(-0.98%)
Sep 16, 2016
8.310
8.350
8.180
8.200
140,217
-0.13(-1.56%)
Sep 15, 2016
8.230
8.420
8.230
8.330
96,162
+0.09(+1.09%)
Sep 14, 2016
8.110
8.280
8.030
8.240
224,422
+0.18(+2.23%)
Sep 13, 2016
8.210
8.280
7.950
8.060
258,126
-0.26(-3.12%)
Sep 12, 2016
8.160
8.370
8.051
8.320
223,551
+0.07(+0.85%)
Sep 09, 2016
8.570
8.640
8.250
8.250
382,639
-0.44(-5.06%)
Sep 08, 2016
9.020
9.020
8.670
8.690
349,527
-0.33(-3.66%)
Sep 07, 2016
8.800
9.170
8.745
9.020
1,081,979
+0.28(+3.20%)
Sep 06, 2016
8.720
8.800
8.630
8.740
136,040
+0.02(+0.23%)
Sep 02, 2016
8.630
8.720
8.720
8.720
207,100
+0.12(+1.40%)
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.