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
Zynga Inc Cl A
(NQ:
ZNGA
)
8.180
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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 30, 2014
3.950
4.050
3.840
4.050
31,485,760
+0.10(+2.53%)
Apr 29, 2014
3.870
4.000
3.820
3.950
24,038,048
+0.05(+1.28%)
Apr 28, 2014
4.080
4.110
3.760
3.900
44,993,820
-0.18(-4.41%)
Apr 25, 2014
4.260
4.280
4.010
4.080
43,523,920
-0.27(-6.21%)
Apr 24, 2014
4.640
4.660
4.200
4.350
71,209,032
-0.07(-1.58%)
Apr 23, 2014
4.600
4.640
4.410
4.420
53,291,760
-0.14(-3.07%)
Apr 22, 2014
4.470
4.640
4.460
4.560
33,853,088
+0.09(+2.01%)
Apr 21, 2014
4.330
4.550
4.330
4.470
46,407,760
+0.18(+4.22%)
Apr 17, 2014
4.150
4.289
4.289
4.289
39,177,500
+0.18(+4.36%)
Apr 16, 2014
4.080
4.130
4.000
4.110
26,115,192
+0.10(+2.49%)
Apr 15, 2014
4.060
4.060
3.790
4.010
36,616,724
+0.00(+0.00%)
Apr 14, 2014
4.150
4.170
3.890
4.010
29,668,144
-0.06(-1.47%)
Apr 11, 2014
4.120
4.200
3.995
4.070
32,156,262
+0.00(+0.00%)
Apr 10, 2014
4.400
4.400
4.050
4.070
32,725,062
-0.30(-6.86%)
Apr 09, 2014
4.330
4.390
4.275
4.370
24,735,650
+0.07(+1.63%)
Apr 08, 2014
4.260
4.370
4.220
4.300
29,527,400
+0.11(+2.63%)
Apr 07, 2014
4.260
4.340
4.110
4.190
63,118,116
-0.01(-0.24%)
Apr 04, 2014
4.200
4.330
4.080
4.200
38,065,696
+0.05(+1.20%)
Apr 03, 2014
4.330
4.390
4.100
4.150
36,955,540
-0.17(-3.94%)
Apr 02, 2014
4.400
4.540
4.320
4.320
36,274,216
-0.06(-1.37%)
Apr 01, 2014
4.340
4.490
4.320
4.380
32,414,020
+0.08(+1.86%)
Mar 31, 2014
4.520
4.540
4.210
4.300
31,144,464
-0.12(-2.71%)
Mar 28, 2014
4.670
4.670
4.260
4.420
46,037,668
-0.05(-1.12%)
Mar 27, 2014
4.600
4.630
4.360
4.470
55,061,800
-0.17(-3.66%)
Mar 26, 2014
4.750
4.750
4.520
4.640
58,050,544
-0.20(-4.13%)
Mar 25, 2014
4.750
5.080
4.750
4.840
45,282,088
+0.14(+2.98%)
Mar 24, 2014
4.870
4.950
4.660
4.700
34,377,728
-0.25(-5.05%)
Mar 21, 2014
5.070
5.130
4.870
4.950
37,566,588
-0.13(-2.56%)
Mar 20, 2014
5.120
5.275
5.010
5.080
26,756,428
-0.06(-1.17%)
Mar 19, 2014
5.310
5.380
5.050
5.140
36,175,552
-0.21(-3.93%)
Mar 18, 2014
5.340
5.465
5.180
5.350
28,170,140
+0.01(+0.19%)
Mar 17, 2014
5.580
5.590
5.330
5.340
27,642,054
-0.12(-2.20%)
Mar 14, 2014
5.520
5.570
5.420
5.460
17,949,248
-0.06(-1.09%)
Mar 13, 2014
5.780
5.790
5.420
5.520
39,241,248
-0.27(-4.66%)
Mar 12, 2014
5.650
5.870
5.500
5.790
35,810,060
+0.14(+2.48%)
Mar 11, 2014
5.520
5.890
5.410
5.650
44,343,640
+0.12(+2.17%)
Mar 10, 2014
5.550
5.620
5.480
5.530
15,140,026
-0.05(-0.90%)
Mar 07, 2014
5.570
5.630
5.480
5.580
24,970,696
+0.07(+1.27%)
Mar 06, 2014
5.650
5.700
5.460
5.510
26,209,632
-0.18(-3.16%)
Mar 05, 2014
5.680
5.850
5.640
5.690
36,659,324
+0.04(+0.71%)
Mar 04, 2014
5.460
5.740
5.430
5.650
57,664,468
+0.41(+7.82%)
Mar 03, 2014
5.050
5.260
4.920
5.240
31,843,696
+0.18(+3.56%)
Feb 28, 2014
5.230
5.320
4.910
5.060
34,578,280
-0.15(-2.88%)
Feb 27, 2014
5.210
5.240
5.080
5.210
30,454,136
-0.03(-0.57%)
Feb 26, 2014
5.110
5.340
5.090
5.240
30,239,070
+0.16(+3.15%)
Feb 25, 2014
5.000
5.220
4.960
5.080
32,883,980
+0.08(+1.60%)
Feb 24, 2014
4.990
5.070
4.975
5.000
18,799,544
+0.00(+0.00%)
Feb 21, 2014
5.070
5.080
4.930
5.000
26,685,868
-0.09(-1.77%)
Feb 20, 2014
5.070
5.110
4.970
5.090
21,521,756
+0.02(+0.39%)
Feb 19, 2014
5.090
5.140
5.010
5.070
35,485,864
-0.08(-1.55%)
Feb 18, 2014
4.890
5.160
4.880
5.150
46,009,096
+0.28(+5.75%)
Feb 14, 2014
4.800
4.870
4.870
4.870
51,835,400
+0.11(+2.31%)
Feb 13, 2014
4.720
4.810
4.620
4.760
35,377,036
-0.04(-0.83%)
Feb 12, 2014
4.620
4.920
4.580
4.800
73,568,864
+0.17(+3.67%)
Feb 11, 2014
4.500
4.670
4.500
4.630
20,277,092
+0.07(+1.54%)
Feb 10, 2014
4.670
4.760
4.540
4.560
36,810,168
+0.03(+0.66%)
Feb 07, 2014
4.440
4.600
4.400
4.530
27,091,882
+0.06(+1.34%)
Feb 06, 2014
4.470
4.550
4.380
4.470
27,136,672
+0.01(+0.22%)
Feb 05, 2014
4.520
4.595
4.370
4.460
39,935,444
-0.13(-2.83%)
Feb 04, 2014
4.700
4.970
4.490
4.590
88,496,488
+0.10(+2.23%)
Feb 03, 2014
4.190
4.580
4.160
4.490
75,469,616
+0.09(+2.05%)
Jan 31, 2014
4.250
4.500
4.100
4.400
170,319,312
+0.84(+23.60%)
Jan 30, 2014
3.530
3.570
3.490
3.560
21,584,180
+0.14(+4.09%)
Jan 29, 2014
3.380
3.450
3.360
3.420
11,854,535
+0.03(+0.88%)
Jan 28, 2014
3.410
3.480
3.350
3.390
23,456,030
-0.03(-0.88%)
Jan 27, 2014
3.450
3.510
3.370
3.420
12,589,386
-0.08(-2.29%)
Jan 24, 2014
3.510
3.530
3.310
3.500
27,882,384
-0.06(-1.69%)
Jan 23, 2014
3.600
3.600
3.510
3.560
9,988,385
-0.07(-1.93%)
Jan 22, 2014
3.670
3.680
3.580
3.630
8,738,580
+0.00(+0.00%)
Jan 21, 2014
3.540
3.660
3.475
3.630
18,216,078
+0.08(+2.25%)
Jan 17, 2014
3.560
3.550
3.550
3.550
19,400,300
+0.01(+0.28%)
Jan 16, 2014
3.950
3.990
3.530
3.540
80,289,624
-0.49(-12.16%)
Jan 15, 2014
4.060
4.110
4.010
4.030
8,332,023
-0.03(-0.74%)
Jan 14, 2014
4.020
4.080
4.000
4.060
8,482,287
+0.03(+0.74%)
Jan 13, 2014
4.090
4.160
3.980
4.030
14,035,376
-0.08(-1.95%)
Jan 10, 2014
4.140
4.180
4.100
4.110
5,874,790
-0.01(-0.24%)
Jan 09, 2014
4.200
4.206
4.100
4.120
9,988,351
-0.06(-1.44%)
Jan 08, 2014
4.180
4.250
4.120
4.180
18,597,732
+0.04(+0.84%)
Jan 07, 2014
4.060
4.220
4.045
4.145
29,246,480
+0.10(+2.60%)
Jan 06, 2014
4.060
4.070
3.970
4.040
16,268,508
+0.07(+1.76%)
Jan 03, 2014
3.940
4.020
3.910
3.970
10,871,850
+0.02(+0.51%)
Jan 02, 2014
3.800
3.970
3.800
3.950
11,004,238
+0.15(+3.95%)
Dec 31, 2013
3.860
3.800
3.800
3.800
20,008,400
-0.08(-2.06%)
Dec 30, 2013
3.950
3.980
3.840
3.880
12,495,465
-0.07(-1.77%)
Dec 27, 2013
4.040
4.060
3.950
3.950
12,033,322
-0.12(-2.95%)
Dec 26, 2013
4.150
4.160
4.040
4.070
6,732,526
-0.04(-0.97%)
Dec 24, 2013
4.070
4.160
4.070
4.110
8,151,024
+0.03(+0.74%)
Dec 23, 2013
4.000
4.100
3.970
4.080
20,424,256
+0.08(+2.00%)
Dec 20, 2013
4.060
4.090
3.960
4.000
31,894,436
-0.06(-1.48%)
Dec 19, 2013
4.100
4.150
4.060
4.060
9,589,369
-0.04(-0.98%)
Dec 18, 2013
4.160
4.160
4.020
4.100
14,999,841
-0.04(-0.97%)
Dec 17, 2013
4.100
4.160
4.070
4.140
7,344,048
+0.04(+0.98%)
Dec 16, 2013
4.130
4.170
4.020
4.100
10,279,357
-0.01(-0.24%)
Dec 13, 2013
4.190
4.225
4.110
4.110
11,080,518
-0.03(-0.72%)
Dec 12, 2013
4.070
4.200
4.010
4.140
12,611,344
+0.09(+2.22%)
Dec 11, 2013
4.140
4.150
4.030
4.050
13,979,114
-0.08(-1.94%)
Dec 10, 2013
4.000
4.135
3.960
4.130
26,238,116
+0.14(+3.51%)
Dec 09, 2013
3.990
4.045
3.920
3.990
15,015,722
+0.00(+0.00%)
Dec 06, 2013
4.030
4.110
3.970
3.990
0
-0.02(-0.50%)
Dec 05, 2013
4.090
4.150
3.990
4.010
24,473,076
-0.06(-1.47%)
Dec 04, 2013
4.080
4.170
4.000
4.070
24,989,680
-0.02(-0.49%)
Dec 03, 2013
4.240
4.250
4.070
4.090
32,022,842
-0.20(-4.66%)
Dec 02, 2013
4.390
4.390
4.240
4.290
18,929,404
-0.06(-1.38%)
Nov 29, 2013
4.390
4.450
4.340
4.350
0
-0.06(-1.36%)
Nov 27, 2013
4.460
4.550
4.330
4.410
0
-0.05(-1.12%)
Nov 26, 2013
4.460
4.520
4.410
4.460
29,340,012
-0.04(-0.89%)
Nov 25, 2013
4.430
4.520
4.370
4.500
25,039,436
+0.12(+2.74%)
Nov 22, 2013
4.400
4.550
4.260
4.380
0
+0.01(+0.23%)
Nov 21, 2013
4.330
4.490
4.310
4.370
55,351,620
+0.10(+2.34%)
Nov 20, 2013
4.010
4.280
3.970
4.270
55,735,400
+0.28(+7.02%)
Nov 19, 2013
3.850
4.010
3.820
3.990
17,249,422
+0.15(+3.93%)
Nov 18, 2013
4.050
4.090
3.810
3.839
25,564,904
-0.18(-4.50%)
Nov 15, 2013
3.955
4.120
3.910
4.020
0
+0.11(+2.81%)
Nov 14, 2013
3.830
3.980
3.760
3.910
29,244,496
+0.40(+11.40%)
Nov 12, 2013
3.410
3.540
3.400
3.510
11,476,542
+0.08(+2.33%)
Nov 11, 2013
3.470
3.520
3.410
3.430
11,145,089
-0.03(-0.87%)
Nov 08, 2013
3.470
3.550
3.420
3.460
0
+0.00(+0.00%)
Nov 07, 2013
3.680
3.740
3.410
3.460
33,748,964
-0.25(-6.61%)
Nov 06, 2013
3.800
3.840
3.680
3.705
16,565,144
-0.09(-2.50%)
Nov 05, 2013
3.700
3.840
3.650
3.800
17,604,422
+0.06(+1.74%)
Nov 04, 2013
3.610
3.745
3.565
3.735
20,028,952
+0.15(+4.33%)
Nov 01, 2013
3.570
3.590
3.510
3.580
0
-0.00(-0.03%)
Oct 31, 2013
3.570
3.590
3.480
3.581
19,319,390
-0.01(-0.25%)
Oct 30, 2013
3.700
3.750
3.530
3.590
20,087,902
-0.10(-2.71%)
Oct 29, 2013
3.780
3.800
3.615
3.690
22,471,636
-0.09(-2.38%)
Oct 28, 2013
3.660
3.790
3.600
3.780
24,193,276
+0.05(+1.37%)
Oct 25, 2013
3.870
4.050
3.670
3.729
0
+0.19(+5.49%)
Oct 24, 2013
3.550
3.610
3.450
3.535
45,892,156
-0.01(-0.28%)
Oct 23, 2013
3.680
3.690
3.540
3.545
13,409,751
-0.10(-2.61%)
Oct 22, 2013
3.690
3.760
3.570
3.640
14,309,579
-0.05(-1.36%)
Oct 21, 2013
3.700
3.790
3.660
3.690
21,144,316
+0.02(+0.54%)
Oct 18, 2013
3.560
3.755
3.550
3.670
16,453,429
+0.09(+2.51%)
Oct 17, 2013
3.550
3.650
3.500
3.580
32,017,710
-0.01(-0.28%)
Oct 16, 2013
3.540
3.620
3.530
3.590
10,020,580
+0.07(+2.13%)
Oct 15, 2013
3.560
3.660
3.500
3.515
12,727,890
-0.03(-0.99%)
Oct 14, 2013
3.540
3.580
3.500
3.550
19,700,424
-0.06(-1.66%)
Oct 11, 2013
3.540
3.690
3.520
3.610
0
+0.08(+2.27%)
Oct 10, 2013
3.540
3.600
3.510
3.530
0
+0.05(+1.44%)
Oct 09, 2013
3.560
3.570
3.320
3.480
26,776,136
-0.06(-1.69%)
Oct 08, 2013
3.710
3.750
3.500
3.540
20,565,404
-0.16(-4.32%)
Oct 07, 2013
3.700
3.770
3.650
3.700
12,894,486
-0.06(-1.60%)
Oct 04, 2013
3.700
3.790
3.690
3.760
12,658,605
+0.09(+2.45%)
Oct 03, 2013
3.820
3.870
3.660
3.670
21,959,662
-0.15(-3.93%)
Oct 02, 2013
3.820
3.950
3.790
3.820
35,770,892
-0.02(-0.52%)
Oct 01, 2013
3.670
3.860
3.640
3.840
30,878,432
+0.06(+1.59%)
Sep 27, 2013
3.520
3.800
3.510
3.780
0
+0.17(+4.71%)
Sep 26, 2013
3.810
3.870
3.480
3.610
53,146,708
-0.18(-4.62%)
Sep 25, 2013
3.640
3.900
3.600
3.785
53,908,420
+0.18(+4.85%)
Sep 24, 2013
3.570
3.690
3.520
3.610
37,417,240
+0.08(+2.41%)
Sep 23, 2013
3.460
3.560
3.410
3.525
23,492,600
+0.04(+1.15%)
Sep 20, 2013
3.470
3.535
3.430
3.485
0
+0.01(+0.40%)
Sep 19, 2013
3.250
3.500
3.250
3.471
45,113,396
+0.20(+6.15%)
Sep 18, 2013
3.280
3.400
3.210
3.270
28,322,232
+0.00(+0.00%)
Sep 17, 2013
3.100
3.300
3.080
3.270
31,103,960
+0.18(+5.83%)
Sep 16, 2013
3.090
3.110
3.070
3.090
0
+0.01(+0.32%)
Sep 13, 2013
3.050
3.110
2.980
3.080
0
+0.06(+1.99%)
Sep 12, 2013
3.080
3.120
3.020
3.020
0
+0.02(+0.67%)
Sep 11, 2013
3.010
3.040
2.970
3.000
16,851,728
-0.03(-0.99%)
Sep 10, 2013
3.120
3.130
3.000
3.030
13,461,663
-0.07(-2.26%)
Sep 09, 2013
3.030
3.120
3.020
3.100
22,648,020
+0.08(+2.65%)
Sep 06, 2013
3.020
3.050
2.980
3.020
0
+0.02(+0.50%)
Sep 05, 2013
2.930
3.010
2.895
3.005
14,813,509
+0.08(+2.74%)
Sep 04, 2013
2.840
2.960
2.840
2.925
0
+0.05(+1.92%)
Sep 03, 2013
2.860
2.890
2.840
2.870
0
+0.04(+1.41%)
Aug 30, 2013
2.880
2.890
2.810
2.830
0
-0.08(-2.75%)
Aug 29, 2013
2.880
2.910
2.870
2.910
7,580,432
+0.03(+1.04%)
Aug 28, 2013
2.790
2.900
2.790
2.880
8,491,250
+0.08(+3.04%)
Aug 27, 2013
2.820
2.890
2.790
2.795
8,924,655
-0.10(-3.45%)
Aug 26, 2013
2.860
2.920
2.850
2.895
9,505,751
+0.00(+0.17%)
Aug 23, 2013
2.830
2.910
2.790
2.890
0
+0.08(+2.85%)
Aug 22, 2013
2.770
2.850
2.760
2.810
12,674,814
+0.06(+2.18%)
Aug 21, 2013
2.750
2.800
2.720
2.750
13,689,203
+0.00(+0.00%)
Aug 20, 2013
2.790
2.850
2.740
2.750
23,237,232
-0.08(-2.83%)
Aug 19, 2013
2.880
2.900
2.830
2.830
9,447,883
-0.07(-2.41%)
Aug 16, 2013
2.870
2.910
2.830
2.900
0
+0.02(+0.69%)
Aug 15, 2013
2.940
2.960
2.870
2.880
21,995,692
-0.09(-3.03%)
Aug 14, 2013
2.910
3.020
2.900
2.970
0
+0.06(+2.06%)
Aug 13, 2013
2.970
2.970
2.880
2.910
12,081,315
-0.03(-1.02%)
Aug 12, 2013
2.970
3.000
2.930
2.940
13,825,592
-0.06(-2.00%)
Aug 09, 2013
2.910
3.040
2.900
3.000
25,113,736
+0.13(+4.53%)
Aug 08, 2013
2.880
2.920
2.820
2.870
19,331,768
+0.02(+0.70%)
Aug 07, 2013
2.900
2.920
2.850
2.850
21,219,948
-0.07(-2.40%)
Aug 06, 2013
2.920
2.940
2.890
2.920
14,005,798
-0.02(-0.68%)
Aug 05, 2013
3.000
3.020
2.910
2.940
17,123,432
-0.06(-2.00%)
Aug 02, 2013
3.017
3.040
2.960
3.000
12,048,832
-0.03(-0.99%)
Aug 01, 2013
3.000
3.050
2.980
3.030
22,704,212
+0.05(+1.68%)
Jul 31, 2013
2.970
3.020
2.920
2.980
19,726,814
+0.01(+0.34%)
Jul 30, 2013
3.020
3.050
2.930
2.970
22,497,956
-0.05(-1.66%)
Jul 29, 2013
3.000
3.110
2.990
3.020
20,772,648
+0.01(+0.33%)
Jul 26, 2013
2.940
3.020
2.850
3.010
0
-0.49(-14.00%)
Jul 25, 2013
3.430
3.620
3.380
3.500
88,911,296
+0.22(+6.71%)
Jul 24, 2013
3.260
3.400
3.230
3.280
20,043,878
+0.01(+0.31%)
Jul 23, 2013
3.330
3.340
3.220
3.270
17,963,272
-0.03(-0.91%)
Jul 22, 2013
3.345
3.420
3.290
3.300
14,592,548
-0.06(-1.79%)
Jul 19, 2013
3.420
3.460
3.310
3.360
13,734,045
-0.06(-1.75%)
Jul 18, 2013
3.470
3.520
3.400
3.420
13,181,608
-0.04(-1.30%)
Jul 17, 2013
3.440
3.510
3.440
3.465
13,704,735
+0.00(+0.14%)
Jul 16, 2013
3.600
3.600
3.450
3.460
17,903,108
-0.09(-2.54%)
Jul 15, 2013
3.500
3.600
3.450
3.550
16,659,152
+0.05(+1.43%)
Jul 12, 2013
3.560
3.640
3.450
3.500
0
-0.04(-1.13%)
Jul 11, 2013
3.430
3.540
3.410
3.540
28,585,274
+0.15(+4.42%)
Jul 10, 2013
3.390
3.440
3.360
3.390
19,583,474
+0.05(+1.50%)
Jul 09, 2013
3.300
3.340
3.220
3.340
21,651,404
+0.05(+1.52%)
Jul 08, 2013
3.450
3.455
3.280
3.290
26,426,130
-0.14(-4.08%)
Jul 05, 2013
3.480
3.500
3.390
3.430
0
+0.01(+0.29%)
Jul 03, 2013
3.390
3.480
3.320
3.420
0
+0.15(+4.59%)
Jul 02, 2013
3.435
3.480
3.210
3.270
98,521,488
+0.20(+6.51%)
Jul 01, 2013
2.770
3.140
2.760
3.070
55,034,180
+0.29(+10.43%)
Jun 28, 2013
2.800
2.840
2.711
2.780
37,180,568
-0.02(-0.71%)
Jun 26, 2013
2.730
2.830
2.730
2.800
11,026,603
+0.05(+1.82%)
Jun 25, 2013
2.590
2.780
2.570
2.750
14,503,243
+0.17(+6.80%)
Jun 24, 2013
2.640
2.650
2.500
2.575
19,192,922
-0.13(-4.98%)
Jun 21, 2013
2.800
2.820
2.650
2.710
28,303,410
-0.15(-5.08%)
Jun 20, 2013
2.850
2.900
2.850
2.855
0
-0.04(-1.21%)
Jun 19, 2013
2.880
2.900
2.860
2.890
7,017,563
+0.00(+0.00%)
Jun 18, 2013
2.860
2.910
2.860
2.890
0
+0.02(+0.70%)
Jun 17, 2013
2.820
2.900
2.820
2.870
9,039,997
+0.05(+1.77%)
Jun 14, 2013
2.780
2.840
2.780
2.820
0
+0.02(+0.62%)
Jun 13, 2013
2.800
2.810
2.760
2.803
7,248,332
-0.02(-0.62%)
Jun 12, 2013
2.890
2.900
2.800
2.820
10,135,780
-0.06(-2.08%)
Jun 11, 2013
2.860
2.900
2.810
2.880
11,685,150
+0.02(+0.70%)
Jun 10, 2013
2.810
2.930
2.800
2.860
14,271,398
+0.02(+0.70%)
Jun 07, 2013
2.780
2.850
2.760
2.840
0
-0.01(-0.35%)
Jun 06, 2013
2.850
2.920
2.730
2.850
34,734,928
-0.02(-0.70%)
Jun 05, 2013
3.020
3.050
2.850
2.870
36,679,376
-0.18(-5.90%)
Jun 04, 2013
3.040
3.100
2.950
3.050
38,305,548
+0.06(+1.97%)
Jun 03, 2013
3.410
3.440
2.870
2.991
64,852,920
-0.41(-12.03%)
May 31, 2013
3.390
3.440
3.380
3.400
18,356,328
-0.03(-0.87%)
May 30, 2013
3.430
3.530
3.400
3.430
17,324,790
+0.01(+0.29%)
May 29, 2013
3.380
3.440
3.350
3.420
14,234,373
+0.02(+0.59%)
May 28, 2013
3.420
3.470
3.360
3.400
18,405,044
+0.01(+0.29%)
May 24, 2013
3.340
3.430
3.330
3.390
0
+0.00(+0.00%)
May 23, 2013
3.300
3.400
3.250
3.390
19,909,064
-0.01(-0.29%)
May 22, 2013
3.440
3.525
3.350
3.400
25,053,790
-0.05(-1.45%)
May 21, 2013
3.400
3.590
3.380
3.450
25,308,516
+0.05(+1.47%)
May 20, 2013
3.390
3.500
3.380
3.400
11,670,931
+0.02(+0.59%)
May 17, 2013
3.400
3.460
3.350
3.380
0
+0.01(+0.30%)
May 16, 2013
3.500
3.550
3.360
3.370
23,975,776
-0.11(-3.16%)
May 15, 2013
3.340
3.630
3.310
3.480
55,914,976
+0.01(+0.29%)
May 13, 2013
3.200
3.500
3.190
3.470
39,652,520
+0.24(+7.43%)
May 10, 2013
3.210
3.240
3.180
3.230
0
+0.02(+0.62%)
May 09, 2013
3.230
3.290
3.190
3.210
10,865,086
-0.05(-1.53%)
May 08, 2013
3.130
3.270
3.120
3.260
16,081,074
+0.13(+4.15%)
May 07, 2013
3.200
3.220
3.100
3.130
19,525,078
-0.08(-2.49%)
May 06, 2013
3.170
3.230
3.170
3.210
12,709,894
-0.01(-0.31%)
May 03, 2013
3.200
3.220
3.170
3.220
0
+0.02(+0.63%)
May 02, 2013
3.210
3.230
3.190
3.200
10,784,424
+0.02(+0.63%)
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.