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
)
943.59
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Feb 29, 2016
7.742
7.843
7.676
7.681
33,003,302
-0.05(-0.65%)
Feb 26, 2016
7.819
7.838
7.653
7.731
37,079,920
-0.05(-0.66%)
Feb 25, 2016
7.795
7.822
7.643
7.783
35,814,540
+0.02(+0.22%)
Feb 24, 2016
7.680
7.777
7.468
7.765
34,505,908
+0.05(+0.70%)
Feb 23, 2016
7.631
7.783
7.595
7.712
37,835,760
+0.02(+0.25%)
Feb 22, 2016
7.536
7.778
7.521
7.692
46,064,092
+0.26(+3.55%)
Feb 19, 2016
7.292
7.495
7.236
7.429
53,846,100
+0.10(+1.33%)
Feb 18, 2016
7.304
7.559
7.297
7.331
109,473,416
+0.58(+8.60%)
Feb 17, 2016
6.670
6.814
6.643
6.750
78,819,456
+0.16(+2.48%)
Feb 16, 2016
6.370
6.596
6.350
6.587
49,695,556
+0.31(+4.90%)
Feb 12, 2016
6.272
6.279
6.279
6.279
34,913,604
+0.10(+1.70%)
Feb 11, 2016
6.047
6.238
6.047
6.174
34,844,908
-0.03(-0.51%)
Feb 10, 2016
6.260
6.440
6.172
6.206
34,399,676
-0.01(-0.24%)
Feb 09, 2016
6.082
6.396
6.052
6.221
43,575,624
+0.07(+1.07%)
Feb 08, 2016
6.352
6.384
6.064
6.155
62,368,236
-0.30(-4.58%)
Feb 05, 2016
6.838
6.914
6.431
6.450
61,508,508
-0.43(-6.31%)
Feb 04, 2016
6.892
7.041
6.816
6.884
35,663,680
+0.00(+0.04%)
Feb 03, 2016
6.902
6.932
6.723
6.882
33,475,128
+0.03(+0.50%)
Feb 02, 2016
7.077
7.114
6.799
6.848
35,025,512
-0.30(-4.23%)
Feb 01, 2016
7.141
7.187
7.080
7.150
29,695,244
+0.00(+0.03%)
Jan 29, 2016
6.904
7.161
6.877
7.148
31,808,496
+0.30(+4.42%)
Jan 28, 2016
6.977
7.002
6.731
6.845
28,353,478
-0.08(-1.09%)
Jan 27, 2016
6.994
7.015
6.788
6.921
23,733,080
-0.08(-1.18%)
Jan 26, 2016
6.950
7.032
6.878
7.004
23,353,244
+0.07(+0.99%)
Jan 25, 2016
6.941
7.020
6.920
6.936
27,733,716
-0.01(-0.11%)
Jan 22, 2016
6.914
6.989
6.899
6.943
26,431,110
+0.16(+2.34%)
Jan 21, 2016
6.779
6.889
6.640
6.784
49,321,024
+0.08(+1.16%)
Jan 20, 2016
6.543
6.792
6.455
6.706
49,292,484
+0.04(+0.55%)
Jan 19, 2016
6.753
6.943
6.642
6.670
46,484,696
+0.05(+0.81%)
Jan 15, 2016
6.716
6.616
6.616
6.616
86,199,360
-0.38(-5.44%)
Jan 14, 2016
6.994
7.077
6.789
6.997
61,488,448
-0.14(-2.02%)
Jan 13, 2016
7.421
7.470
7.133
7.141
49,342,580
-0.22(-3.05%)
Jan 12, 2016
7.373
7.473
7.314
7.365
48,078,992
+0.12(+1.68%)
Jan 11, 2016
7.238
7.294
7.114
7.243
41,937,772
+0.01(+0.17%)
Jan 08, 2016
7.485
7.492
7.215
7.231
40,819,880
-0.16(-2.15%)
Jan 07, 2016
7.502
7.554
7.292
7.390
66,093,572
-0.31(-3.96%)
Jan 06, 2016
7.895
7.931
7.604
7.695
46,017,492
-0.33(-4.14%)
Jan 05, 2016
8.049
8.161
7.931
8.027
50,166,508
+0.13(+1.61%)
Jan 04, 2016
7.880
7.944
7.819
7.900
36,676,440
-0.14(-1.79%)
Dec 31, 2015
8.136
8.044
8.044
8.044
15,215,388
-0.10(-1.29%)
Dec 30, 2015
8.212
8.283
8.146
8.149
18,462,036
-0.07(-0.86%)
Dec 29, 2015
8.092
8.244
8.070
8.219
20,862,140
+0.13(+1.63%)
Dec 28, 2015
8.009
8.088
7.897
8.088
14,549,533
-0.01(-0.09%)
Dec 24, 2015
8.044
8.095
8.095
8.095
5,372,836
+0.03(+0.35%)
Dec 23, 2015
8.049
8.099
8.034
8.067
12,550,847
+0.03(+0.38%)
Dec 22, 2015
8.053
8.117
7.988
8.036
13,311,494
+0.01(+0.11%)
Dec 21, 2015
7.929
8.036
7.858
8.028
29,115,320
+0.18(+2.35%)
Dec 18, 2015
7.917
7.997
7.834
7.844
40,556,164
-0.13(-1.62%)
Dec 17, 2015
8.107
8.190
7.968
7.973
26,036,638
-0.12(-1.51%)
Dec 16, 2015
8.063
8.122
7.995
8.095
24,201,290
+0.05(+0.61%)
Dec 15, 2015
8.039
8.102
7.995
8.046
31,479,586
+0.10(+1.23%)
Dec 14, 2015
7.936
7.992
7.855
7.948
28,306,330
+0.02(+0.25%)
Dec 11, 2015
7.968
8.024
7.912
7.929
23,287,092
-0.12(-1.49%)
Dec 10, 2015
8.007
8.092
7.980
8.049
24,228,892
+0.07(+0.83%)
Dec 09, 2015
8.188
8.236
7.900
7.983
38,177,260
-0.21(-2.53%)
Dec 08, 2015
7.980
8.224
7.929
8.190
32,215,848
+0.11(+1.36%)
Dec 07, 2015
8.234
8.234
8.056
8.080
34,165,808
-0.16(-1.90%)
Dec 04, 2015
7.914
8.251
7.914
8.236
46,995,620
+0.32(+4.07%)
Dec 03, 2015
7.995
8.070
7.875
7.914
25,267,146
-0.02(-0.22%)
Dec 02, 2015
8.005
8.088
7.914
7.931
30,140,330
-0.06(-0.76%)
Dec 01, 2015
7.809
8.000
7.807
7.992
41,949,400
+0.25(+3.25%)
Nov 30, 2015
7.668
7.775
7.660
7.741
33,472,694
+0.08(+1.05%)
Nov 27, 2015
7.612
7.685
7.573
7.660
8,913,213
+0.06(+0.84%)
Nov 25, 2015
7.592
7.597
7.597
7.597
14,167,619
-0.01(-0.13%)
Nov 24, 2015
7.546
7.673
7.512
7.607
20,019,848
+0.06(+0.81%)
Nov 23, 2015
7.724
7.724
7.518
7.546
24,847,120
-0.11(-1.50%)
Nov 20, 2015
7.651
7.704
7.604
7.660
24,559,612
+0.07(+0.87%)
Nov 19, 2015
7.599
7.670
7.538
7.595
26,026,226
+0.02(+0.29%)
Nov 18, 2015
7.421
7.582
7.340
7.573
35,874,316
+0.18(+2.46%)
Nov 17, 2015
7.410
7.454
7.360
7.391
26,432,152
+0.00(+0.00%)
Nov 16, 2015
7.340
7.396
7.281
7.391
35,398,432
+0.15(+2.01%)
Nov 13, 2015
7.398
7.430
7.208
7.245
30,123,090
-0.15(-1.97%)
Nov 12, 2015
7.401
7.469
7.359
7.391
29,930,164
-0.03(-0.36%)
Nov 11, 2015
7.495
7.549
7.391
7.418
63,767,724
-0.07(-0.97%)
Nov 10, 2015
7.537
7.578
7.330
7.490
56,788,576
-0.15(-1.91%)
Nov 09, 2015
7.595
7.658
7.529
7.636
50,650,408
-0.03(-0.44%)
Nov 06, 2015
7.403
7.765
7.250
7.670
120,544,896
+0.93(+13.86%)
Nov 05, 2015
6.849
6.867
6.717
6.737
49,147,896
-0.08(-1.14%)
Nov 04, 2015
6.909
6.960
6.783
6.815
45,477,780
-0.11(-1.65%)
Nov 03, 2015
6.936
6.975
6.851
6.929
38,743,260
-0.05(-0.70%)
Nov 02, 2015
6.919
6.985
6.878
6.978
19,546,780
+0.08(+1.16%)
Oct 30, 2015
6.802
6.946
6.751
6.897
30,968,206
+0.17(+2.49%)
Oct 29, 2015
6.858
6.929
6.717
6.730
33,642,664
-0.24(-3.45%)
Oct 28, 2015
6.958
6.970
6.858
6.970
22,317,664
+0.06(+0.81%)
Oct 27, 2015
6.885
6.957
6.880
6.914
21,416,154
-0.00(-0.07%)
Oct 26, 2015
6.956
6.973
6.856
6.919
25,444,044
-0.03(-0.45%)
Oct 23, 2015
6.965
6.997
6.861
6.951
39,257,936
+0.05(+0.67%)
Oct 22, 2015
6.742
6.926
6.732
6.905
31,547,224
+0.24(+3.61%)
Oct 21, 2015
6.793
6.834
6.652
6.664
39,759,200
-0.09(-1.30%)
Oct 20, 2015
6.732
6.783
6.681
6.751
27,229,584
-0.01(-0.14%)
Oct 19, 2015
6.795
6.826
6.683
6.761
30,305,220
-0.01(-0.18%)
Oct 16, 2015
6.691
6.837
6.674
6.773
46,108,648
+0.10(+1.57%)
Oct 15, 2015
6.664
6.805
6.596
6.669
54,093,432
+0.02(+0.26%)
Oct 14, 2015
6.426
6.755
6.418
6.652
62,951,660
+0.23(+3.64%)
Oct 13, 2015
6.355
6.456
6.333
6.418
30,688,944
+0.01(+0.19%)
Oct 12, 2015
6.345
6.443
6.298
6.406
23,403,036
+0.07(+1.07%)
Oct 09, 2015
6.328
6.389
6.219
6.338
43,522,728
-0.02(-0.38%)
Oct 08, 2015
6.299
6.379
6.192
6.362
47,305,056
+0.04(+0.58%)
Oct 07, 2015
6.275
6.389
6.173
6.326
31,892,996
+0.07(+1.05%)
Oct 06, 2015
6.114
6.287
6.090
6.260
46,728,216
+0.08(+1.30%)
Oct 05, 2015
6.068
6.255
6.037
6.180
49,566,516
+0.15(+2.50%)
Oct 02, 2015
5.845
6.029
5.784
6.029
39,707,436
+0.15(+2.61%)
Oct 01, 2015
5.993
6.010
5.706
5.876
50,314,528
-0.12(-1.95%)
Sep 30, 2015
5.818
6.000
5.784
5.993
57,212,644
+0.23(+3.96%)
Sep 29, 2015
5.725
5.774
5.645
5.764
39,150,648
+0.10(+1.76%)
Sep 28, 2015
5.740
5.775
5.628
5.665
40,677,832
-0.08(-1.31%)
Sep 25, 2015
5.769
5.852
5.684
5.740
38,015,380
+0.04(+0.73%)
Sep 24, 2015
5.558
5.757
5.473
5.699
39,325,284
+0.11(+1.91%)
Sep 23, 2015
5.570
5.626
5.548
5.592
16,620,856
+0.03(+0.48%)
Sep 22, 2015
5.597
5.636
5.535
5.565
23,481,994
-0.16(-2.72%)
Sep 21, 2015
5.670
5.733
5.640
5.721
28,984,204
+0.06(+1.03%)
Sep 18, 2015
5.589
5.711
5.555
5.662
33,564,836
-0.00(-0.09%)
Sep 17, 2015
5.713
5.764
5.655
5.667
27,625,830
+0.05(+0.91%)
Sep 16, 2015
5.567
5.648
5.525
5.616
17,841,800
+0.04(+0.70%)
Sep 15, 2015
5.519
5.606
5.502
5.577
33,725,896
+0.06(+1.10%)
Sep 14, 2015
5.533
5.550
5.487
5.516
19,791,264
+0.01(+0.18%)
Sep 11, 2015
5.429
5.543
5.406
5.507
31,011,984
+0.02(+0.31%)
Sep 10, 2015
5.373
5.558
5.347
5.490
36,718,188
+0.09(+1.57%)
Sep 09, 2015
5.531
5.577
5.392
5.405
29,757,624
-0.11(-1.98%)
Sep 08, 2015
5.417
5.536
5.395
5.514
24,516,444
+0.23(+4.28%)
Sep 04, 2015
5.322
5.288
5.288
5.288
29,612,226
-0.13(-2.33%)
Sep 03, 2015
5.480
5.507
5.405
5.414
26,998,848
+0.01(+0.27%)
Sep 02, 2015
5.385
5.402
5.295
5.400
35,377,976
+0.16(+3.01%)
Sep 01, 2015
5.307
5.397
5.203
5.242
36,341,108
-0.22(-4.09%)
Aug 31, 2015
5.499
5.538
5.442
5.465
22,556,056
-0.06(-1.10%)
Aug 28, 2015
5.502
5.560
5.462
5.526
33,002,876
+0.02(+0.44%)
Aug 27, 2015
5.358
5.504
5.327
5.502
47,688,888
+0.20(+3.76%)
Aug 26, 2015
5.091
5.307
5.052
5.302
63,223,840
+0.37(+7.54%)
Aug 25, 2015
5.256
5.276
4.935
4.930
64,028,280
-0.10(-2.08%)
Aug 24, 2015
4.928
5.307
4.862
5.035
70,152,112
-0.18(-3.54%)
Aug 21, 2015
5.349
5.439
5.215
5.220
39,349,584
-0.17(-3.11%)
Aug 20, 2015
5.526
5.553
5.361
5.388
43,901,632
-0.20(-3.61%)
Aug 19, 2015
5.604
5.666
5.529
5.589
25,632,868
-0.02(-0.39%)
Aug 18, 2015
5.645
5.684
5.570
5.611
29,520,728
-0.05(-0.91%)
Aug 17, 2015
5.689
5.689
5.593
5.663
28,280,502
-0.04(-0.64%)
Aug 14, 2015
5.689
5.733
5.656
5.699
22,164,944
+0.00(+0.08%)
Aug 13, 2015
5.750
5.762
5.680
5.694
28,591,412
-0.05(-0.84%)
Aug 12, 2015
5.636
5.784
5.636
5.743
39,660,400
+0.01(+0.25%)
Aug 11, 2015
5.673
5.784
5.673
5.728
44,915,116
-0.03(-0.50%)
Aug 10, 2015
5.525
5.798
5.491
5.757
68,385,136
+0.19(+3.48%)
Aug 07, 2015
5.438
5.658
5.297
5.564
145,106,704
+0.61(+12.37%)
Aug 06, 2015
4.970
5.007
4.869
4.951
67,559,984
-0.03(-0.63%)
Aug 05, 2015
5.053
5.058
4.972
4.983
24,227,600
+0.05(+1.03%)
Aug 04, 2015
4.895
4.946
4.876
4.932
26,854,848
+0.02(+0.39%)
Aug 03, 2015
4.869
4.917
4.806
4.912
41,008,016
+0.08(+1.70%)
Jul 31, 2015
4.866
4.869
4.801
4.830
22,548,866
-0.02(-0.35%)
Jul 30, 2015
4.823
4.895
4.823
4.847
19,638,024
+0.01(+0.25%)
Jul 29, 2015
4.767
4.874
4.748
4.835
24,022,280
+0.06(+1.22%)
Jul 28, 2015
4.687
4.808
4.639
4.777
20,477,548
+0.10(+2.18%)
Jul 27, 2015
4.661
4.728
4.622
4.675
19,869,496
-0.03(-0.57%)
Jul 24, 2015
4.791
4.796
4.682
4.702
19,500,150
-0.06(-1.17%)
Jul 23, 2015
4.709
4.828
4.699
4.757
17,545,520
+0.06(+1.26%)
Jul 22, 2015
4.757
4.757
4.641
4.698
36,809,400
-0.09(-1.95%)
Jul 21, 2015
4.760
4.859
4.760
4.791
15,460,184
+0.02(+0.46%)
Jul 20, 2015
4.859
4.878
4.757
4.769
19,454,962
-0.09(-1.84%)
Jul 17, 2015
4.871
4.876
4.796
4.859
22,755,788
-0.03(-0.59%)
Jul 16, 2015
4.811
4.888
4.794
4.888
29,211,574
+0.11(+2.23%)
Jul 15, 2015
4.803
4.835
4.738
4.782
27,435,726
-0.03(-0.70%)
Jul 14, 2015
4.820
4.824
4.753
4.815
25,734,326
+0.00(+0.05%)
Jul 13, 2015
4.830
4.840
4.780
4.813
21,939,960
+0.03(+0.66%)
Jul 10, 2015
4.760
4.825
4.748
4.782
22,377,478
+0.08(+1.75%)
Jul 09, 2015
4.832
4.854
4.670
4.699
36,924,956
-0.06(-1.22%)
Jul 08, 2015
4.765
4.794
4.719
4.757
34,333,284
-0.03(-0.71%)
Jul 07, 2015
4.854
4.874
4.639
4.791
61,362,544
-0.09(-1.88%)
Jul 06, 2015
4.903
4.970
4.846
4.883
22,177,136
-0.06(-1.22%)
Jul 02, 2015
4.937
4.944
4.944
4.944
15,051,685
+0.00(+0.10%)
Jul 01, 2015
4.990
5.060
4.895
4.939
31,279,720
+0.07(+1.44%)
Jun 30, 2015
4.900
4.922
4.835
4.869
32,621,514
-0.00(-0.05%)
Jun 29, 2015
4.963
5.014
4.864
4.871
40,449,656
-0.15(-2.99%)
Jun 26, 2015
5.084
5.125
4.999
5.021
43,503,188
-0.10(-2.03%)
Jun 25, 2015
5.087
5.157
5.087
5.125
36,185,616
+0.04(+0.76%)
Jun 24, 2015
5.130
5.157
5.062
5.087
26,162,548
-0.05(-0.99%)
Jun 23, 2015
5.283
5.319
5.096
5.137
42,754,976
-0.13(-2.55%)
Jun 22, 2015
5.305
5.334
5.193
5.272
53,093,440
-0.02(-0.43%)
Jun 19, 2015
5.312
5.334
5.246
5.295
36,725,380
-0.02(-0.32%)
Jun 18, 2015
5.268
5.346
5.254
5.312
30,916,610
+0.09(+1.67%)
Jun 17, 2015
5.162
5.254
5.150
5.225
24,115,278
+0.06(+1.17%)
Jun 16, 2015
5.091
5.171
5.041
5.164
26,526,640
+0.06(+1.23%)
Jun 15, 2015
5.084
5.124
5.048
5.101
31,654,234
-0.01(-0.19%)
Jun 12, 2015
5.220
5.251
5.099
5.111
33,428,214
-0.14(-2.72%)
Jun 11, 2015
5.198
5.290
5.198
5.254
29,228,116
+0.06(+1.07%)
Jun 10, 2015
5.229
5.263
5.169
5.198
54,670,424
-0.09(-1.78%)
Jun 09, 2015
5.271
5.331
5.266
5.292
26,525,108
+0.03(+0.51%)
Jun 08, 2015
5.372
5.409
5.205
5.266
35,398,992
-0.12(-2.29%)
Jun 05, 2015
5.331
5.413
5.275
5.389
32,353,630
+0.04(+0.77%)
Jun 04, 2015
5.222
5.365
5.222
5.348
33,426,566
+0.09(+1.80%)
Jun 03, 2015
5.326
5.367
5.244
5.254
25,883,694
-0.06(-1.07%)
Jun 02, 2015
5.384
5.413
5.307
5.311
23,161,290
-0.11(-1.99%)
Jun 01, 2015
5.392
5.472
5.358
5.418
38,480,304
+0.06(+1.13%)
May 29, 2015
5.360
5.394
5.351
5.358
34,609,848
-0.00(-0.05%)
May 28, 2015
5.288
5.378
5.288
5.360
33,834,100
+0.07(+1.37%)
May 27, 2015
5.053
5.311
5.036
5.288
44,642,556
+0.27(+5.35%)
May 26, 2015
5.026
5.060
4.981
5.019
26,820,000
-0.03(-0.62%)
May 22, 2015
5.070
5.050
5.050
5.050
21,952,388
-0.01(-0.14%)
May 21, 2015
5.096
5.118
5.053
5.058
24,750,544
-0.04(-0.71%)
May 20, 2015
5.096
5.157
5.089
5.094
20,323,902
+0.00(+0.00%)
May 19, 2015
5.133
5.150
5.084
5.094
26,208,470
-0.03(-0.63%)
May 18, 2015
5.121
5.157
5.097
5.126
33,711,324
-0.01(-0.14%)
May 15, 2015
5.152
5.177
5.102
5.133
22,388,838
+0.00(+0.05%)
May 14, 2015
5.063
5.157
5.051
5.131
30,399,952
+0.08(+1.62%)
May 13, 2015
5.056
5.095
5.001
5.049
32,004,978
+0.03(+0.58%)
May 12, 2015
4.936
5.061
4.933
5.020
40,332,604
+0.05(+0.97%)
May 11, 2015
4.950
5.022
4.912
4.972
56,446,776
-0.05(-0.94%)
May 08, 2015
5.063
5.263
4.938
5.019
118,938,840
-0.40(-7.40%)
May 07, 2015
5.304
5.437
5.287
5.420
55,429,052
+0.09(+1.76%)
May 06, 2015
5.338
5.384
5.256
5.326
32,827,462
+0.02(+0.32%)
May 05, 2015
5.430
5.437
5.285
5.309
30,387,212
-0.14(-2.57%)
May 04, 2015
5.478
5.514
5.432
5.449
20,822,026
-0.03(-0.62%)
May 01, 2015
5.393
5.500
5.369
5.483
26,656,818
+0.13(+2.50%)
Apr 30, 2015
5.309
5.375
5.297
5.349
22,701,972
+0.01(+0.25%)
Apr 29, 2015
5.338
5.391
5.314
5.336
20,244,818
-0.04(-0.74%)
Apr 28, 2015
5.340
5.395
5.290
5.375
24,324,500
+0.03(+0.47%)
Apr 27, 2015
5.326
5.444
5.280
5.350
25,773,696
+0.04(+0.77%)
Apr 24, 2015
5.353
5.355
5.249
5.309
24,996,156
-0.05(-0.86%)
Apr 23, 2015
5.278
5.406
5.218
5.355
26,906,964
-0.02(-0.40%)
Apr 22, 2015
5.348
5.384
5.266
5.377
21,516,880
+0.06(+1.16%)
Apr 21, 2015
5.389
5.389
5.290
5.315
23,906,482
-0.01(-0.16%)
Apr 20, 2015
5.374
5.408
5.314
5.324
24,027,712
-0.03(-0.50%)
Apr 17, 2015
5.307
5.403
5.304
5.350
30,460,750
-0.07(-1.29%)
Apr 16, 2015
5.422
5.468
5.381
5.420
16,108,396
-0.03(-0.62%)
Apr 15, 2015
5.403
5.490
5.377
5.454
25,265,758
+0.07(+1.21%)
Apr 14, 2015
5.413
5.434
5.337
5.389
22,847,074
-0.05(-0.84%)
Apr 13, 2015
5.473
5.504
5.410
5.434
24,555,624
-0.05(-0.92%)
Apr 10, 2015
5.434
5.487
5.415
5.485
26,839,534
+0.06(+1.04%)
Apr 09, 2015
5.266
5.447
5.263
5.428
39,360,940
+0.12(+2.29%)
Apr 08, 2015
5.273
5.326
5.222
5.307
38,012,200
+0.04(+0.73%)
Apr 07, 2015
5.222
5.324
5.193
5.268
42,942,916
+0.05(+0.90%)
Apr 06, 2015
5.054
5.239
5.001
5.221
53,513,696
+0.15(+2.87%)
Apr 02, 2015
5.092
5.075
5.075
5.075
19,938,510
+0.01(+0.24%)
Apr 01, 2015
5.063
5.080
4.977
5.063
34,312,708
+0.02(+0.41%)
Mar 31, 2015
5.160
5.165
5.039
5.043
37,046,028
-0.13(-2.54%)
Mar 30, 2015
5.177
5.201
5.109
5.174
26,271,214
+0.02(+0.42%)
Mar 27, 2015
5.083
5.172
5.001
5.152
33,017,784
+0.10(+1.98%)
Mar 26, 2015
4.967
5.074
4.940
5.052
32,357,378
-0.02(-0.36%)
Mar 25, 2015
5.396
5.396
5.054
5.071
56,273,684
-0.33(-6.07%)
Mar 24, 2015
5.456
5.495
5.374
5.398
34,282,008
-0.07(-1.37%)
Mar 23, 2015
5.487
5.560
5.471
5.473
44,192,764
-0.18(-3.24%)
Mar 20, 2015
5.642
5.689
5.589
5.656
47,934,912
+0.06(+1.10%)
Mar 19, 2015
5.531
5.615
5.490
5.595
32,236,472
+0.08(+1.51%)
Mar 18, 2015
5.603
5.632
5.461
5.512
42,930,532
-0.09(-1.63%)
Mar 17, 2015
5.524
5.606
5.485
5.603
31,114,624
+0.07(+1.22%)
Mar 16, 2015
5.514
5.569
5.478
5.536
24,580,348
+0.07(+1.19%)
Mar 13, 2015
5.437
5.485
5.362
5.471
37,271,116
+0.01(+0.13%)
Mar 12, 2015
5.461
5.502
5.365
5.463
42,216,540
-0.05(-0.92%)
Mar 11, 2015
5.543
5.615
5.498
5.514
27,191,184
-0.03(-0.50%)
Mar 10, 2015
5.473
5.579
5.463
5.542
54,690,824
+0.09(+1.70%)
Mar 09, 2015
5.437
5.490
5.425
5.449
23,069,654
+0.01(+0.27%)
Mar 06, 2015
5.478
5.504
5.428
5.434
26,700,894
-0.07(-1.36%)
Mar 05, 2015
5.406
5.519
5.391
5.509
33,512,444
+0.10(+1.92%)
Mar 04, 2015
5.326
5.418
5.304
5.406
23,531,296
+0.06(+1.13%)
Mar 03, 2015
5.406
5.432
5.345
5.345
16,633,633
-0.10(-1.84%)
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.