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
NVIDIA Corp
(NQ:
NVDA
)
904.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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, 2015
5.500
5.538
5.442
5.465
22,555,294
-0.06(-1.10%)
Aug 28, 2015
5.502
5.560
5.462
5.526
33,001,760
+0.02(+0.44%)
Aug 27, 2015
5.359
5.504
5.327
5.502
47,687,276
+0.20(+3.76%)
Aug 26, 2015
5.091
5.307
5.052
5.303
63,221,704
+0.37(+7.54%)
Aug 25, 2015
5.256
5.276
4.935
4.931
64,026,116
-0.10(-2.08%)
Aug 24, 2015
4.928
5.307
4.863
5.035
70,149,744
-0.18(-3.54%)
Aug 21, 2015
5.349
5.439
5.215
5.220
39,348,256
-0.17(-3.11%)
Aug 20, 2015
5.526
5.553
5.361
5.388
43,900,152
-0.20(-3.61%)
Aug 19, 2015
5.604
5.666
5.529
5.590
25,632,002
-0.02(-0.39%)
Aug 18, 2015
5.645
5.684
5.570
5.611
29,519,730
-0.05(-0.91%)
Aug 17, 2015
5.690
5.690
5.593
5.663
28,279,550
-0.04(-0.64%)
Aug 14, 2015
5.690
5.733
5.656
5.699
22,164,198
+0.00(+0.08%)
Aug 13, 2015
5.750
5.762
5.680
5.695
28,590,448
-0.05(-0.84%)
Aug 12, 2015
5.636
5.784
5.636
5.743
39,659,064
+0.01(+0.25%)
Aug 11, 2015
5.673
5.784
5.673
5.728
44,913,604
-0.03(-0.50%)
Aug 10, 2015
5.525
5.799
5.491
5.757
68,382,832
+0.19(+3.48%)
Aug 07, 2015
5.438
5.658
5.297
5.564
145,101,824
+0.61(+12.37%)
Aug 06, 2015
4.971
5.007
4.869
4.951
67,557,712
-0.03(-0.63%)
Aug 05, 2015
5.053
5.058
4.972
4.983
24,226,784
+0.05(+1.03%)
Aug 04, 2015
4.896
4.946
4.876
4.932
26,853,944
+0.02(+0.39%)
Aug 03, 2015
4.869
4.917
4.806
4.912
41,006,636
+0.08(+1.70%)
Jul 31, 2015
4.866
4.869
4.801
4.830
22,548,108
-0.02(-0.35%)
Jul 30, 2015
4.823
4.896
4.823
4.847
19,637,362
+0.01(+0.25%)
Jul 29, 2015
4.767
4.874
4.748
4.835
24,021,472
+0.06(+1.22%)
Jul 28, 2015
4.687
4.808
4.639
4.777
20,476,860
+0.10(+2.18%)
Jul 27, 2015
4.661
4.728
4.622
4.675
19,868,828
-0.03(-0.57%)
Jul 24, 2015
4.791
4.796
4.682
4.702
19,499,494
-0.06(-1.17%)
Jul 23, 2015
4.709
4.828
4.699
4.758
17,544,930
+0.06(+1.26%)
Jul 22, 2015
4.758
4.758
4.641
4.698
36,808,164
-0.09(-1.95%)
Jul 21, 2015
4.760
4.859
4.760
4.791
15,459,664
+0.02(+0.46%)
Jul 20, 2015
4.859
4.879
4.758
4.770
19,454,308
-0.09(-1.84%)
Jul 17, 2015
4.871
4.876
4.796
4.859
22,755,022
-0.03(-0.59%)
Jul 16, 2015
4.811
4.888
4.794
4.888
29,210,590
+0.11(+2.23%)
Jul 15, 2015
4.804
4.835
4.738
4.782
27,434,802
-0.03(-0.70%)
Jul 14, 2015
4.820
4.824
4.753
4.816
25,733,460
+0.00(+0.05%)
Jul 13, 2015
4.830
4.840
4.781
4.813
21,939,220
+0.03(+0.66%)
Jul 10, 2015
4.760
4.825
4.748
4.782
22,376,726
+0.08(+1.75%)
Jul 09, 2015
4.833
4.854
4.670
4.699
36,923,712
-0.06(-1.22%)
Jul 08, 2015
4.765
4.794
4.719
4.758
34,332,128
-0.03(-0.71%)
Jul 07, 2015
4.854
4.874
4.639
4.791
61,360,480
-0.09(-1.88%)
Jul 06, 2015
4.903
4.971
4.846
4.883
22,176,390
-0.06(-1.22%)
Jul 02, 2015
4.937
4.944
4.944
4.944
15,051,178
+0.00(+0.10%)
Jul 01, 2015
4.990
5.060
4.896
4.939
31,278,666
+0.07(+1.44%)
Jun 30, 2015
4.900
4.922
4.835
4.869
32,620,416
-0.00(-0.05%)
Jun 29, 2015
4.963
5.014
4.864
4.871
40,448,296
-0.15(-2.99%)
Jun 26, 2015
5.084
5.126
5.000
5.021
43,501,720
-0.10(-2.03%)
Jun 25, 2015
5.087
5.157
5.087
5.126
36,184,400
+0.04(+0.76%)
Jun 24, 2015
5.130
5.157
5.063
5.087
26,161,666
-0.05(-0.99%)
Jun 23, 2015
5.283
5.319
5.096
5.138
42,753,536
-0.13(-2.55%)
Jun 22, 2015
5.305
5.334
5.193
5.272
53,091,652
-0.02(-0.43%)
Jun 19, 2015
5.312
5.334
5.247
5.295
36,724,144
-0.02(-0.32%)
Jun 18, 2015
5.268
5.346
5.254
5.312
30,915,568
+0.09(+1.67%)
Jun 17, 2015
5.162
5.254
5.150
5.225
24,114,466
+0.06(+1.17%)
Jun 16, 2015
5.092
5.172
5.041
5.164
26,525,748
+0.06(+1.23%)
Jun 15, 2015
5.084
5.124
5.048
5.101
31,653,168
-0.01(-0.19%)
Jun 12, 2015
5.220
5.251
5.099
5.111
33,427,090
-0.14(-2.72%)
Jun 11, 2015
5.198
5.290
5.198
5.254
29,227,132
+0.06(+1.07%)
Jun 10, 2015
5.230
5.264
5.169
5.198
54,668,584
-0.09(-1.78%)
Jun 09, 2015
5.271
5.331
5.266
5.293
26,524,214
+0.03(+0.51%)
Jun 08, 2015
5.373
5.409
5.205
5.266
35,397,800
-0.12(-2.29%)
Jun 05, 2015
5.331
5.414
5.276
5.389
32,352,542
+0.04(+0.77%)
Jun 04, 2015
5.222
5.365
5.222
5.348
33,425,442
+0.09(+1.80%)
Jun 03, 2015
5.327
5.368
5.244
5.254
25,882,822
-0.06(-1.07%)
Jun 02, 2015
5.385
5.414
5.307
5.311
23,160,510
-0.11(-1.99%)
Jun 01, 2015
5.392
5.472
5.358
5.419
38,479,008
+0.06(+1.13%)
May 29, 2015
5.360
5.394
5.351
5.358
34,608,680
-0.00(-0.05%)
May 28, 2015
5.288
5.378
5.288
5.360
33,832,960
+0.07(+1.37%)
May 27, 2015
5.053
5.311
5.036
5.288
44,641,052
+0.27(+5.35%)
May 26, 2015
5.026
5.060
4.981
5.019
26,819,096
-0.03(-0.62%)
May 22, 2015
5.070
5.051
5.051
5.051
21,951,648
-0.01(-0.14%)
May 21, 2015
5.096
5.118
5.053
5.058
24,749,712
-0.04(-0.71%)
May 20, 2015
5.096
5.157
5.089
5.094
20,323,218
+0.00(+0.00%)
May 19, 2015
5.133
5.150
5.084
5.094
26,207,588
-0.03(-0.63%)
May 18, 2015
5.121
5.157
5.097
5.126
33,710,184
-0.01(-0.14%)
May 15, 2015
5.153
5.177
5.102
5.133
22,388,082
+0.00(+0.05%)
May 14, 2015
5.064
5.157
5.051
5.131
30,398,926
+0.08(+1.62%)
May 13, 2015
5.056
5.095
5.001
5.049
32,003,898
+0.03(+0.58%)
May 12, 2015
4.936
5.061
4.933
5.020
40,331,244
+0.05(+0.97%)
May 11, 2015
4.950
5.023
4.912
4.972
56,444,872
-0.05(-0.94%)
May 08, 2015
5.064
5.264
4.938
5.019
118,934,824
-0.40(-7.40%)
May 07, 2015
5.304
5.437
5.288
5.420
55,427,184
+0.09(+1.76%)
May 06, 2015
5.338
5.384
5.256
5.326
32,826,354
+0.02(+0.32%)
May 05, 2015
5.430
5.437
5.285
5.309
30,386,186
-0.14(-2.57%)
May 04, 2015
5.478
5.514
5.432
5.449
20,821,324
-0.03(-0.62%)
May 01, 2015
5.394
5.500
5.370
5.483
26,655,918
+0.13(+2.50%)
Apr 30, 2015
5.309
5.376
5.297
5.349
22,701,204
+0.01(+0.25%)
Apr 29, 2015
5.338
5.391
5.314
5.336
20,244,134
-0.04(-0.74%)
Apr 28, 2015
5.341
5.395
5.290
5.376
24,323,680
+0.03(+0.47%)
Apr 27, 2015
5.326
5.444
5.280
5.350
25,772,826
+0.04(+0.77%)
Apr 24, 2015
5.353
5.355
5.249
5.309
24,995,312
-0.05(-0.86%)
Apr 23, 2015
5.278
5.406
5.218
5.355
26,906,054
-0.02(-0.40%)
Apr 22, 2015
5.348
5.384
5.266
5.377
21,516,154
+0.06(+1.16%)
Apr 21, 2015
5.389
5.389
5.290
5.315
23,905,674
-0.01(-0.16%)
Apr 20, 2015
5.374
5.408
5.314
5.324
24,026,900
-0.03(-0.50%)
Apr 17, 2015
5.307
5.403
5.304
5.350
30,459,720
-0.07(-1.29%)
Apr 16, 2015
5.423
5.468
5.382
5.420
16,107,852
-0.03(-0.62%)
Apr 15, 2015
5.403
5.490
5.377
5.454
25,264,904
+0.07(+1.21%)
Apr 14, 2015
5.413
5.435
5.337
5.389
22,846,302
-0.05(-0.84%)
Apr 13, 2015
5.473
5.505
5.411
5.435
24,554,796
-0.05(-0.92%)
Apr 10, 2015
5.435
5.488
5.415
5.485
26,838,628
+0.06(+1.04%)
Apr 09, 2015
5.266
5.447
5.264
5.429
39,359,612
+0.12(+2.29%)
Apr 08, 2015
5.273
5.326
5.223
5.307
38,010,916
+0.04(+0.73%)
Apr 07, 2015
5.223
5.324
5.194
5.268
42,941,468
+0.05(+0.90%)
Apr 06, 2015
5.054
5.239
5.001
5.221
53,511,892
+0.15(+2.87%)
Apr 02, 2015
5.092
5.076
5.076
5.076
19,937,836
+0.01(+0.24%)
Apr 01, 2015
5.064
5.080
4.977
5.064
34,311,548
+0.02(+0.41%)
Mar 31, 2015
5.160
5.165
5.039
5.043
37,044,776
-0.13(-2.54%)
Mar 30, 2015
5.177
5.201
5.109
5.174
26,270,328
+0.02(+0.42%)
Mar 27, 2015
5.083
5.172
5.001
5.153
33,016,670
+0.10(+1.98%)
Mar 26, 2015
4.967
5.074
4.941
5.053
32,356,286
-0.02(-0.36%)
Mar 25, 2015
5.396
5.396
5.054
5.071
56,271,788
-0.33(-6.07%)
Mar 24, 2015
5.456
5.495
5.374
5.398
34,280,852
-0.07(-1.37%)
Mar 23, 2015
5.488
5.560
5.471
5.473
44,191,272
-0.18(-3.24%)
Mar 20, 2015
5.642
5.689
5.589
5.656
47,933,292
+0.06(+1.10%)
Mar 19, 2015
5.531
5.615
5.490
5.595
32,235,384
+0.08(+1.51%)
Mar 18, 2015
5.603
5.632
5.461
5.512
42,929,084
-0.09(-1.63%)
Mar 17, 2015
5.524
5.606
5.485
5.603
31,113,572
+0.07(+1.22%)
Mar 16, 2015
5.514
5.570
5.478
5.536
24,579,518
+0.07(+1.19%)
Mar 13, 2015
5.437
5.485
5.362
5.471
37,269,860
+0.01(+0.13%)
Mar 12, 2015
5.461
5.502
5.365
5.464
42,215,116
-0.05(-0.92%)
Mar 11, 2015
5.543
5.615
5.499
5.514
27,190,266
-0.03(-0.50%)
Mar 10, 2015
5.473
5.579
5.464
5.542
54,688,980
+0.09(+1.70%)
Mar 09, 2015
5.437
5.490
5.425
5.449
23,068,876
+0.01(+0.27%)
Mar 06, 2015
5.478
5.505
5.429
5.435
26,699,992
-0.07(-1.36%)
Mar 05, 2015
5.406
5.519
5.391
5.509
33,511,312
+0.10(+1.92%)
Mar 04, 2015
5.326
5.418
5.304
5.406
23,530,502
+0.06(+1.13%)
Mar 03, 2015
5.406
5.432
5.345
5.345
16,633,071
-0.10(-1.84%)
Mar 02, 2015
5.302
5.476
5.295
5.445
31,274,496
+0.13(+2.43%)
Feb 27, 2015
5.336
5.348
5.298
5.317
16,336,956
-0.03(-0.63%)
Feb 26, 2015
5.341
5.380
5.307
5.350
15,854,076
+0.01(+0.27%)
Feb 25, 2015
5.355
5.379
5.311
5.336
12,840,969
-0.04(-0.76%)
Feb 24, 2015
5.341
5.377
5.292
5.377
15,490,476
+0.06(+1.06%)
Feb 23, 2015
5.361
5.361
5.294
5.320
13,017,481
-0.04(-0.78%)
Feb 20, 2015
5.320
5.366
5.282
5.362
16,427,128
+0.04(+0.72%)
Feb 19, 2015
5.378
5.387
5.301
5.324
17,641,474
+0.01(+0.25%)
Feb 18, 2015
5.366
5.375
5.301
5.311
17,802,130
-0.06(-1.14%)
Feb 17, 2015
5.347
5.399
5.313
5.372
21,173,660
+0.02(+0.29%)
Feb 13, 2015
5.342
5.356
5.356
5.356
32,289,694
+0.00(+0.04%)
Feb 12, 2015
5.282
5.402
5.251
5.354
70,485,112
+0.36(+7.16%)
Feb 11, 2015
5.042
5.042
4.962
4.996
33,351,628
-0.03(-0.67%)
Feb 10, 2015
4.898
5.032
4.876
5.030
23,554,328
+0.14(+2.80%)
Feb 09, 2015
4.869
4.907
4.838
4.893
28,528,830
-0.00(-0.10%)
Feb 06, 2015
4.914
4.972
4.876
4.898
21,922,190
-0.02(-0.41%)
Feb 05, 2015
4.845
4.922
4.840
4.918
14,624,456
+0.08(+1.61%)
Feb 04, 2015
4.814
4.894
4.798
4.840
18,899,440
+0.01(+0.25%)
Feb 03, 2015
4.744
4.833
4.720
4.828
19,104,780
+0.12(+2.50%)
Feb 02, 2015
4.638
4.730
4.547
4.710
27,033,060
+0.10(+2.16%)
Jan 30, 2015
4.715
4.732
4.602
4.611
31,052,054
-0.14(-2.91%)
Jan 29, 2015
4.638
4.775
4.617
4.749
24,506,574
+0.11(+2.43%)
Jan 28, 2015
4.770
4.790
4.634
4.636
28,397,920
-0.08(-1.63%)
Jan 27, 2015
4.874
4.878
4.703
4.713
37,267,712
-0.24(-4.78%)
Jan 26, 2015
4.950
4.974
4.919
4.949
13,872,718
-0.02(-0.46%)
Jan 23, 2015
4.962
4.980
4.922
4.972
12,539,123
+0.01(+0.29%)
Jan 22, 2015
4.883
4.971
4.833
4.958
16,631,185
+0.08(+1.72%)
Jan 21, 2015
4.780
4.886
4.746
4.874
15,076,218
+0.07(+1.40%)
Jan 20, 2015
4.826
4.852
4.746
4.806
14,610,436
+0.01(+0.30%)
Jan 16, 2015
4.698
4.792
4.684
4.792
18,901,224
+0.09(+1.84%)
Jan 15, 2015
4.773
4.802
4.703
4.706
19,674,350
-0.03(-0.71%)
Jan 14, 2015
4.670
4.754
4.658
4.739
16,167,677
+0.02(+0.43%)
Jan 13, 2015
4.763
4.859
4.686
4.719
24,649,980
-0.01(-0.18%)
Jan 12, 2015
4.799
4.800
4.684
4.727
19,861,350
-0.06(-1.25%)
Jan 09, 2015
4.785
4.823
4.719
4.787
21,820,258
+0.02(+0.40%)
Jan 08, 2015
4.648
4.797
4.646
4.768
29,550,744
+0.17(+3.79%)
Jan 07, 2015
4.641
4.682
4.581
4.594
33,510,480
-0.01(-0.29%)
Jan 06, 2015
4.758
4.763
4.602
4.607
20,593,416
-0.14(-3.03%)
Jan 05, 2015
4.833
4.847
4.730
4.751
20,609,610
-0.08(-1.69%)
Jan 02, 2015
4.833
4.869
4.756
4.833
11,837,785
+0.02(+0.40%)
Dec 31, 2014
4.898
4.814
4.814
4.814
17,317,166
-0.08(-1.57%)
Dec 30, 2014
4.902
4.926
4.883
4.890
11,674,498
-0.05(-0.92%)
Dec 29, 2014
4.929
4.970
4.905
4.936
8,676,402
-0.01(-0.15%)
Dec 26, 2014
4.938
4.970
4.926
4.943
5,481,929
+0.00(+0.10%)
Dec 24, 2014
4.970
4.938
4.938
4.938
4,753,005
-0.02(-0.39%)
Dec 23, 2014
5.027
5.051
4.952
4.958
11,379,484
-0.03(-0.63%)
Dec 22, 2014
4.898
4.989
4.881
4.989
15,513,002
+0.09(+1.76%)
Dec 19, 2014
4.888
4.922
4.842
4.902
33,898,036
+0.05(+0.99%)
Dec 18, 2014
4.895
4.953
4.809
4.854
23,463,696
+0.02(+0.40%)
Dec 17, 2014
4.739
4.842
4.586
4.835
35,987,780
+0.19(+4.11%)
Dec 16, 2014
4.694
4.768
4.643
4.644
19,294,534
-0.05(-1.15%)
Dec 15, 2014
4.768
4.854
4.684
4.698
26,522,100
-0.01(-0.31%)
Dec 12, 2014
4.799
4.842
4.708
4.713
33,754,048
-0.15(-3.11%)
Dec 11, 2014
4.895
4.929
4.854
4.864
14,125,734
-0.00(-0.05%)
Dec 10, 2014
4.962
4.982
4.860
4.866
21,317,320
-0.11(-2.22%)
Dec 09, 2014
4.962
4.989
4.888
4.977
24,934,170
-0.02(-0.34%)
Dec 08, 2014
5.051
5.102
4.953
4.994
23,645,106
-0.06(-1.28%)
Dec 05, 2014
5.032
5.085
5.030
5.058
17,252,720
+0.03(+0.57%)
Dec 04, 2014
5.068
5.087
4.996
5.030
19,434,284
-0.05(-0.90%)
Dec 03, 2014
4.972
5.078
4.958
5.075
29,621,104
+0.13(+2.57%)
Dec 02, 2014
4.936
4.970
4.890
4.948
25,611,486
+0.01(+0.15%)
Dec 01, 2014
5.013
5.042
4.934
4.941
19,790,766
-0.09(-1.86%)
Nov 28, 2014
5.039
5.063
4.994
5.034
12,998,937
+0.01(+0.26%)
Nov 26, 2014
4.910
5.021
5.021
5.021
22,832,418
+0.08(+1.68%)
Nov 25, 2014
4.931
4.974
4.922
4.938
19,810,176
-0.00(-0.05%)
Nov 24, 2014
4.922
4.962
4.902
4.941
14,162,484
+0.03(+0.61%)
Nov 21, 2014
4.926
4.934
4.869
4.911
20,719,956
+0.03(+0.57%)
Nov 20, 2014
4.770
4.888
4.756
4.883
23,009,968
+0.08(+1.65%)
Nov 19, 2014
4.826
4.840
4.754
4.804
25,022,698
-0.02(-0.37%)
Nov 18, 2014
4.712
4.834
4.700
4.822
21,727,344
+0.11(+2.41%)
Nov 17, 2014
4.710
4.760
4.679
4.708
16,599,024
-0.02(-0.45%)
Nov 14, 2014
4.679
4.731
4.632
4.730
16,757,498
+0.06(+1.20%)
Nov 13, 2014
4.714
4.721
4.636
4.674
23,559,990
-0.02(-0.48%)
Nov 12, 2014
4.712
4.724
4.633
4.696
21,327,332
-0.03(-0.68%)
Nov 11, 2014
4.757
4.784
4.687
4.729
22,273,038
-0.06(-1.20%)
Nov 10, 2014
4.726
4.817
4.714
4.786
30,664,408
+0.05(+1.16%)
Nov 07, 2014
4.889
4.945
4.683
4.731
47,141,244
-0.10(-2.13%)
Nov 06, 2014
4.822
4.841
4.748
4.834
41,196,120
+0.02(+0.45%)
Nov 05, 2014
4.841
4.842
4.777
4.812
35,098,208
+0.00(+0.00%)
Nov 04, 2014
4.781
4.829
4.702
4.812
37,666,636
+0.06(+1.31%)
Nov 03, 2014
4.779
4.796
4.726
4.750
32,284,964
+0.08(+1.69%)
Oct 31, 2014
4.571
4.674
4.547
4.671
26,805,206
+0.20(+4.55%)
Oct 30, 2014
4.485
4.504
4.411
4.468
17,804,354
-0.03(-0.61%)
Oct 29, 2014
4.506
4.533
4.456
4.496
17,603,796
-0.03(-0.66%)
Oct 28, 2014
4.408
4.532
4.404
4.526
20,138,428
+0.11(+2.38%)
Oct 27, 2014
4.416
4.437
4.418
4.420
15,174,688
+0.00(+0.05%)
Oct 24, 2014
4.399
4.444
4.371
4.418
21,977,650
+0.05(+1.07%)
Oct 23, 2014
4.351
4.404
4.320
4.371
22,428,220
+0.09(+2.21%)
Oct 22, 2014
4.373
4.387
4.277
4.277
25,046,940
-0.10(-2.35%)
Oct 21, 2014
4.231
4.385
4.220
4.380
36,717,472
+0.18(+4.27%)
Oct 20, 2014
4.165
4.237
4.136
4.200
20,949,708
+0.04(+0.86%)
Oct 17, 2014
4.222
4.271
4.148
4.165
30,403,566
-0.01(-0.17%)
Oct 16, 2014
4.095
4.191
4.086
4.172
36,717,356
+0.00(+0.06%)
Oct 15, 2014
4.047
4.191
4.020
4.169
42,292,272
+0.06(+1.54%)
Oct 14, 2014
4.069
4.220
4.045
4.106
39,384,148
+0.09(+2.32%)
Oct 13, 2014
4.055
4.136
4.009
4.013
41,581,188
-0.01(-0.36%)
Oct 10, 2014
4.248
4.263
4.026
4.027
72,299,192
-0.25(-5.95%)
Oct 09, 2014
4.346
4.350
4.246
4.282
32,099,164
-0.08(-1.92%)
Oct 08, 2014
4.282
4.387
4.248
4.365
27,206,840
+0.08(+1.87%)
Oct 07, 2014
4.313
4.355
4.281
4.285
31,570,264
-0.05(-1.08%)
Oct 06, 2014
4.375
4.411
4.303
4.332
20,813,232
-0.03(-0.60%)
Oct 03, 2014
4.375
4.435
4.358
4.358
25,007,424
+0.01(+0.22%)
Oct 02, 2014
4.361
4.382
4.248
4.349
30,220,950
-0.02(-0.44%)
Oct 01, 2014
4.418
4.449
4.356
4.368
36,702,620
-0.04(-0.98%)
Sep 30, 2014
4.408
4.442
4.358
4.411
28,988,116
-0.02(-0.35%)
Sep 29, 2014
4.399
4.459
4.357
4.426
21,807,960
-0.01(-0.16%)
Sep 26, 2014
4.439
4.468
4.420
4.434
25,221,706
+0.01(+0.19%)
Sep 25, 2014
4.518
4.530
4.418
4.425
31,208,672
-0.10(-2.17%)
Sep 24, 2014
4.494
4.538
4.490
4.523
16,689,651
+0.03(+0.58%)
Sep 23, 2014
4.492
4.547
4.475
4.497
20,511,338
-0.02(-0.42%)
Sep 22, 2014
4.655
4.655
4.511
4.516
23,159,096
-0.05(-1.00%)
Sep 19, 2014
4.662
4.667
4.559
4.561
62,883,472
-0.09(-1.85%)
Sep 18, 2014
4.607
4.652
4.593
4.647
22,964,682
+0.07(+1.51%)
Sep 17, 2014
4.564
4.621
4.542
4.578
18,152,164
+0.00(+0.08%)
Sep 16, 2014
4.497
4.600
4.483
4.575
22,999,220
+0.07(+1.46%)
Sep 15, 2014
4.585
4.593
4.490
4.509
30,760,716
-0.06(-1.36%)
Sep 12, 2014
4.669
4.669
4.565
4.571
27,454,154
-0.07(-1.49%)
Sep 11, 2014
4.655
4.671
4.590
4.640
26,218,426
-0.05(-1.02%)
Sep 10, 2014
4.698
4.706
4.644
4.688
18,025,982
+0.02(+0.36%)
Sep 09, 2014
4.710
4.741
4.667
4.671
20,767,132
-0.06(-1.26%)
Sep 08, 2014
4.769
4.779
4.712
4.731
33,389,018
-0.04(-0.90%)
Sep 05, 2014
4.784
4.805
4.743
4.774
26,540,134
-0.01(-0.30%)
Sep 04, 2014
4.698
4.817
4.695
4.789
51,432,256
+0.08(+1.75%)
Sep 03, 2014
4.686
4.722
4.655
4.706
27,132,154
+0.05(+0.97%)
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.