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
A10 Networks Inc
(NY:
ATEN
)
13.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2016
5.801
5.830
5.695
5.695
214,092
-0.13(-2.31%)
Mar 30, 2016
5.859
5.897
5.695
5.830
231,414
+0.03(+0.50%)
Mar 29, 2016
5.599
5.887
5.560
5.801
284,653
+0.16(+2.90%)
Mar 28, 2016
5.657
5.685
5.570
5.637
101,215
-0.01(-0.17%)
Mar 24, 2016
5.628
5.647
5.647
5.647
132,951
-0.03(-0.51%)
Mar 23, 2016
5.724
5.859
5.628
5.676
181,241
-0.13(-2.16%)
Mar 22, 2016
5.849
5.897
5.782
5.801
214,298
-0.08(-1.31%)
Mar 21, 2016
5.859
5.945
5.839
5.878
204,971
-0.02(-0.33%)
Mar 18, 2016
5.945
6.003
5.887
5.897
429,354
+0.00(+0.00%)
Mar 17, 2016
5.801
5.945
5.714
5.897
331,211
+0.09(+1.49%)
Mar 16, 2016
5.714
5.878
5.714
5.811
324,108
+0.08(+1.34%)
Mar 15, 2016
5.868
5.936
5.628
5.734
427,481
-0.19(-3.25%)
Mar 14, 2016
6.109
6.109
5.887
5.926
195,490
-0.22(-3.60%)
Mar 11, 2016
5.926
6.186
5.878
6.147
253,698
+0.33(+5.62%)
Mar 10, 2016
6.109
6.128
5.798
5.820
341,303
-0.30(-4.87%)
Mar 09, 2016
6.128
6.195
6.051
6.118
165,225
+0.02(+0.32%)
Mar 08, 2016
6.147
6.215
6.070
6.099
232,258
-0.13(-2.16%)
Mar 07, 2016
6.080
6.282
6.080
6.234
273,972
+0.06(+0.93%)
Mar 04, 2016
6.272
6.330
6.147
6.176
294,505
-0.10(-1.53%)
Mar 03, 2016
6.359
6.397
6.195
6.272
335,104
-0.09(-1.36%)
Mar 02, 2016
6.224
6.368
6.215
6.359
298,780
+0.13(+2.16%)
Mar 01, 2016
5.974
6.243
5.945
6.224
495,386
+0.30(+5.03%)
Feb 29, 2016
5.762
5.974
5.734
5.926
405,990
+0.17(+3.01%)
Feb 26, 2016
5.964
6.065
5.676
5.753
499,056
-0.20(-3.39%)
Feb 25, 2016
5.955
5.964
5.839
5.955
182,819
+0.04(+0.65%)
Feb 24, 2016
5.772
5.926
5.609
5.916
221,169
+0.11(+1.82%)
Feb 23, 2016
5.887
5.926
5.758
5.811
275,850
-0.12(-1.95%)
Feb 22, 2016
5.830
5.984
5.830
5.926
254,907
+0.13(+2.33%)
Feb 19, 2016
5.599
5.830
5.581
5.791
416,836
+0.17(+3.08%)
Feb 18, 2016
5.676
5.753
5.599
5.618
189,788
-0.08(-1.35%)
Feb 17, 2016
5.522
5.714
5.512
5.695
490,821
+0.25(+4.59%)
Feb 16, 2016
5.378
5.483
5.253
5.445
405,989
+0.13(+2.54%)
Feb 12, 2016
5.416
5.310
5.310
5.310
403,426
+0.05(+0.91%)
Feb 11, 2016
5.262
5.647
5.099
5.262
748,443
-0.18(-3.36%)
Feb 10, 2016
5.426
6.041
5.339
5.445
1,704,073
+0.71(+15.04%)
Feb 09, 2016
4.656
4.974
4.656
4.733
619,157
-0.07(-1.40%)
Feb 08, 2016
5.099
5.147
4.695
4.800
673,758
-0.35(-6.73%)
Feb 05, 2016
5.339
5.368
5.147
5.147
439,346
-0.21(-3.95%)
Feb 04, 2016
5.349
5.435
5.147
5.358
311,348
-0.01(-0.18%)
Feb 03, 2016
5.397
5.440
5.301
5.368
218,566
+0.02(+0.36%)
Feb 02, 2016
5.522
5.541
5.339
5.349
303,344
-0.20(-3.64%)
Feb 01, 2016
5.676
5.676
5.493
5.551
265,822
-0.14(-2.53%)
Jan 29, 2016
5.368
5.705
5.339
5.695
293,919
+0.34(+6.28%)
Jan 28, 2016
5.532
5.580
5.339
5.358
318,906
-0.07(-1.24%)
Jan 27, 2016
5.522
5.570
5.397
5.426
279,477
-0.13(-2.42%)
Jan 26, 2016
5.493
5.647
5.378
5.560
185,208
+0.13(+2.48%)
Jan 25, 2016
5.724
5.772
5.406
5.426
258,951
-0.35(-6.00%)
Jan 22, 2016
5.695
5.801
5.657
5.772
247,149
+0.18(+3.27%)
Jan 21, 2016
5.532
5.695
5.435
5.589
264,916
+0.07(+1.22%)
Jan 20, 2016
5.455
5.570
5.204
5.522
320,944
-0.04(-0.69%)
Jan 19, 2016
5.724
5.811
5.512
5.560
333,573
-0.12(-2.03%)
Jan 15, 2016
5.753
5.676
5.676
5.676
539,912
-0.30(-4.99%)
Jan 14, 2016
5.791
6.051
5.609
5.974
298,229
+0.19(+3.33%)
Jan 13, 2016
5.878
6.032
5.772
5.782
281,316
-0.10(-1.64%)
Jan 12, 2016
5.868
6.012
5.734
5.878
268,947
+0.09(+1.50%)
Jan 11, 2016
5.791
5.839
5.695
5.791
267,405
+0.05(+0.84%)
Jan 08, 2016
5.839
5.945
5.724
5.743
309,994
-0.09(-1.49%)
Jan 07, 2016
6.032
6.090
5.791
5.830
256,104
-0.24(-3.96%)
Jan 06, 2016
6.109
6.195
6.017
6.070
220,945
-0.13(-2.17%)
Jan 05, 2016
6.157
6.224
6.109
6.205
299,513
+0.09(+1.42%)
Jan 04, 2016
6.253
6.263
6.061
6.118
382,468
-0.19(-3.05%)
Dec 31, 2015
6.397
6.311
6.311
6.311
350,412
-0.09(-1.35%)
Dec 30, 2015
6.455
6.619
6.360
6.397
208,562
-0.11(-1.63%)
Dec 29, 2015
6.378
6.599
6.349
6.503
317,402
+0.13(+1.96%)
Dec 28, 2015
6.368
6.445
6.330
6.378
213,353
-0.02(-0.30%)
Dec 24, 2015
6.455
6.397
6.397
6.397
117,254
-0.03(-0.45%)
Dec 23, 2015
6.407
6.532
6.349
6.426
260,668
+0.03(+0.45%)
Dec 22, 2015
6.388
6.522
6.349
6.397
227,808
+0.01(+0.15%)
Dec 21, 2015
6.445
6.494
6.301
6.388
319,551
-0.03(-0.45%)
Dec 18, 2015
6.455
6.561
6.364
6.417
542,407
-0.09(-1.33%)
Dec 17, 2015
6.619
6.705
6.503
6.503
209,621
-0.10(-1.46%)
Dec 16, 2015
6.609
6.676
6.455
6.599
235,195
+0.05(+0.73%)
Dec 15, 2015
6.503
6.580
6.445
6.551
192,339
+0.09(+1.34%)
Dec 14, 2015
6.494
6.494
6.289
6.465
283,294
+0.01(+0.15%)
Dec 11, 2015
6.657
6.782
6.445
6.455
421,606
-0.34(-4.96%)
Dec 10, 2015
6.763
6.830
6.681
6.792
389,648
+0.03(+0.43%)
Dec 09, 2015
7.023
7.056
6.590
6.763
575,385
-0.31(-4.35%)
Dec 08, 2015
7.042
7.109
7.023
7.071
181,508
-0.02(-0.27%)
Dec 07, 2015
7.138
7.215
7.023
7.090
269,773
-0.10(-1.34%)
Dec 04, 2015
7.148
7.215
7.100
7.186
308,897
+0.07(+0.95%)
Dec 03, 2015
7.388
7.388
7.071
7.119
274,896
-0.22(-3.01%)
Dec 02, 2015
7.571
7.581
7.263
7.340
382,672
-0.21(-2.80%)
Dec 01, 2015
7.427
7.581
7.302
7.552
481,608
+0.13(+1.82%)
Nov 30, 2015
7.398
7.446
7.330
7.417
575,563
+0.02(+0.26%)
Nov 27, 2015
7.350
7.407
7.302
7.398
151,802
+0.03(+0.39%)
Nov 25, 2015
7.407
7.369
7.369
7.369
192,513
-0.01(-0.13%)
Nov 24, 2015
7.465
7.504
7.321
7.379
166,662
-0.13(-1.67%)
Nov 23, 2015
7.350
7.504
7.292
7.504
313,425
+0.11(+1.43%)
Nov 20, 2015
7.340
7.484
7.215
7.398
346,400
+0.09(+1.18%)
Nov 19, 2015
7.302
7.475
7.279
7.311
322,429
-0.02(-0.26%)
Nov 18, 2015
7.215
7.350
7.032
7.330
618,907
+0.17(+2.42%)
Nov 17, 2015
7.340
7.340
7.157
7.157
245,990
-0.20(-2.75%)
Nov 16, 2015
7.148
7.379
7.119
7.359
310,175
+0.18(+2.55%)
Nov 13, 2015
7.552
7.609
7.148
7.177
552,379
-0.41(-5.45%)
Nov 12, 2015
7.446
7.696
7.369
7.590
350,932
+0.10(+1.28%)
Nov 11, 2015
7.629
7.792
7.494
7.494
404,656
-0.01(-0.13%)
Nov 10, 2015
7.754
7.792
7.388
7.504
515,652
-0.29(-3.70%)
Nov 09, 2015
7.398
7.985
7.331
7.792
1,309,276
+0.37(+4.92%)
Nov 06, 2015
7.234
7.475
7.128
7.427
621,299
+0.12(+1.58%)
Nov 05, 2015
7.311
7.398
7.023
7.311
640,229
+0.00(+0.00%)
Nov 04, 2015
7.311
7.427
7.234
7.311
557,347
+0.04(+0.53%)
Nov 03, 2015
7.388
7.581
7.090
7.273
995,601
-0.13(-1.69%)
Nov 02, 2015
6.907
7.667
6.773
7.398
1,831,251
+0.49(+7.10%)
Oct 30, 2015
6.166
7.003
6.138
6.907
2,837,069
+1.27(+22.53%)
Oct 29, 2015
5.714
5.839
5.503
5.637
636,646
-0.10(-1.68%)
Oct 28, 2015
5.801
5.955
5.609
5.734
585,899
+0.07(+1.19%)
Oct 27, 2015
6.070
6.109
5.560
5.666
484,488
-0.43(-7.10%)
Oct 26, 2015
5.878
6.118
5.801
6.099
348,603
+0.22(+3.76%)
Oct 23, 2015
6.138
6.138
5.762
5.878
328,052
-0.17(-2.86%)
Oct 22, 2015
5.811
6.118
5.791
6.051
335,189
+0.29(+5.01%)
Oct 21, 2015
6.195
6.195
5.753
5.762
358,849
-0.40(-6.55%)
Oct 20, 2015
5.984
6.205
5.964
6.166
382,097
+0.16(+2.72%)
Oct 19, 2015
6.051
6.118
5.859
6.003
236,896
-0.06(-0.95%)
Oct 16, 2015
5.907
6.138
5.849
6.061
310,459
+0.21(+3.62%)
Oct 15, 2015
5.839
6.013
5.801
5.849
307,859
+0.06(+1.00%)
Oct 14, 2015
5.936
6.022
5.772
5.791
251,674
-0.09(-1.47%)
Oct 13, 2015
5.916
5.984
5.811
5.878
231,262
-0.05(-0.81%)
Oct 12, 2015
6.176
6.205
5.907
5.926
151,720
-0.25(-4.05%)
Oct 09, 2015
6.099
6.253
6.051
6.176
256,661
+0.11(+1.74%)
Oct 08, 2015
6.147
6.166
6.003
6.070
289,956
-0.07(-1.10%)
Oct 07, 2015
6.061
6.263
5.964
6.138
450,984
+0.14(+2.41%)
Oct 06, 2015
6.157
6.243
5.974
5.993
422,523
-0.25(-4.01%)
Oct 05, 2015
5.772
6.292
5.762
6.243
443,616
+0.45(+7.81%)
Oct 02, 2015
5.541
5.791
5.464
5.791
424,087
+0.18(+3.26%)
Oct 01, 2015
5.820
5.820
5.532
5.609
225,822
-0.15(-2.67%)
Sep 30, 2015
5.628
5.868
5.474
5.762
688,663
+0.17(+3.10%)
Sep 29, 2015
5.916
5.926
5.493
5.589
469,546
-0.30(-5.07%)
Sep 28, 2015
5.839
5.936
5.753
5.887
402,251
+0.05(+0.82%)
Sep 25, 2015
6.330
6.349
5.830
5.839
375,064
-0.40(-6.47%)
Sep 24, 2015
6.224
6.272
6.157
6.243
198,866
-0.03(-0.46%)
Sep 23, 2015
6.368
6.378
6.157
6.272
233,704
-0.05(-0.76%)
Sep 22, 2015
6.417
6.522
6.196
6.320
283,751
-0.15(-2.38%)
Sep 21, 2015
6.445
6.628
6.369
6.474
248,852
+0.07(+1.05%)
Sep 18, 2015
6.301
6.676
6.292
6.407
1,124,534
+0.02(+0.30%)
Sep 17, 2015
6.272
6.551
6.205
6.388
397,364
+0.12(+1.84%)
Sep 16, 2015
6.330
6.407
6.166
6.272
240,095
-0.07(-1.06%)
Sep 15, 2015
6.253
6.436
6.195
6.340
201,424
+0.08(+1.23%)
Sep 14, 2015
6.340
6.397
6.215
6.263
232,048
-0.07(-1.06%)
Sep 11, 2015
6.243
6.436
6.157
6.330
343,339
+0.07(+1.08%)
Sep 10, 2015
6.311
6.388
6.128
6.263
376,999
-0.06(-0.91%)
Sep 09, 2015
6.532
6.696
6.301
6.320
413,748
-0.17(-2.67%)
Sep 08, 2015
6.263
6.494
6.263
6.494
320,711
+0.34(+5.47%)
Sep 04, 2015
6.166
6.157
6.157
6.157
212,056
-0.12(-1.84%)
Sep 03, 2015
6.243
6.436
6.205
6.272
221,394
+0.05(+0.77%)
Sep 02, 2015
6.205
6.301
6.061
6.224
431,353
+0.11(+1.73%)
Sep 01, 2015
6.215
6.320
6.080
6.118
400,359
-0.27(-4.22%)
Aug 31, 2015
6.368
6.551
6.305
6.388
311,642
-0.08(-1.19%)
Aug 28, 2015
6.407
6.561
6.359
6.465
271,029
+0.03(+0.45%)
Aug 27, 2015
6.349
6.551
6.234
6.436
298,240
+0.15(+2.45%)
Aug 26, 2015
6.003
6.301
5.945
6.282
536,547
+0.45(+7.76%)
Aug 25, 2015
5.926
6.243
5.820
5.830
719,145
+0.10(+1.68%)
Aug 24, 2015
4.810
5.936
4.810
5.734
1,401,541
-0.70(-10.91%)
Aug 21, 2015
6.320
6.628
6.224
6.436
750,564
+0.02(+0.30%)
Aug 20, 2015
6.715
6.763
6.263
6.417
996,554
-0.38(-5.66%)
Aug 19, 2015
6.811
6.936
6.696
6.801
511,703
-0.02(-0.28%)
Aug 18, 2015
7.100
7.100
6.763
6.821
569,429
-0.28(-3.93%)
Aug 17, 2015
6.898
7.119
6.830
7.100
927,736
+0.20(+2.93%)
Aug 14, 2015
6.926
6.975
6.792
6.898
363,259
-0.03(-0.42%)
Aug 13, 2015
6.926
7.003
6.782
6.926
513,339
+0.00(+0.00%)
Aug 12, 2015
7.042
7.047
6.667
6.926
723,527
+0.03(+0.42%)
Aug 11, 2015
6.686
7.090
6.522
6.898
1,859,951
+0.21(+3.17%)
Aug 10, 2015
6.724
6.782
6.503
6.686
716,395
+0.03(+0.43%)
Aug 07, 2015
6.590
6.734
6.436
6.657
752,068
+0.26(+4.06%)
Aug 06, 2015
6.561
6.686
6.340
6.397
427,244
-0.15(-2.35%)
Aug 05, 2015
6.378
6.734
6.292
6.551
662,524
+0.25(+3.97%)
Aug 04, 2015
6.676
6.821
6.157
6.301
1,240,084
-0.36(-5.35%)
Aug 03, 2015
6.234
6.724
6.176
6.657
1,416,199
+0.39(+6.30%)
Jul 31, 2015
5.532
6.340
5.503
6.263
2,302,804
+1.04(+19.89%)
Jul 30, 2015
5.051
5.301
4.954
5.224
752,591
+0.19(+3.82%)
Jul 29, 2015
4.868
5.065
4.858
5.031
248,930
+0.17(+3.56%)
Jul 28, 2015
4.925
4.983
4.820
4.858
277,630
-0.06(-1.17%)
Jul 27, 2015
5.012
5.012
4.791
4.916
392,872
-0.11(-2.11%)
Jul 24, 2015
5.060
5.147
4.983
5.022
397,134
-0.02(-0.38%)
Jul 23, 2015
5.108
5.243
4.983
5.041
400,021
+0.01(+0.19%)
Jul 22, 2015
5.002
5.128
4.945
5.031
269,399
+0.04(+0.77%)
Jul 21, 2015
4.935
5.147
4.935
4.993
430,300
+0.09(+1.76%)
Jul 20, 2015
5.560
5.560
4.877
4.906
743,389
-0.63(-11.46%)
Jul 17, 2015
5.695
5.695
5.532
5.541
391,194
-0.16(-2.87%)
Jul 16, 2015
5.618
5.743
5.560
5.705
371,386
+0.13(+2.24%)
Jul 15, 2015
5.772
5.868
5.522
5.580
349,339
-0.17(-3.01%)
Jul 14, 2015
5.609
5.772
5.599
5.753
340,123
+0.13(+2.40%)
Jul 13, 2015
5.676
5.705
5.580
5.618
364,377
-0.03(-0.51%)
Jul 10, 2015
5.609
5.724
5.541
5.647
344,762
+0.08(+1.38%)
Jul 09, 2015
5.618
5.734
5.522
5.570
283,503
+0.02(+0.35%)
Jul 08, 2015
5.560
5.676
5.435
5.551
265,752
-0.08(-1.37%)
Jul 07, 2015
5.734
5.782
5.426
5.628
523,688
-0.11(-1.85%)
Jul 06, 2015
6.013
6.080
5.666
5.734
659,534
-0.38(-6.29%)
Jul 02, 2015
6.138
6.118
6.118
6.118
255,715
-0.08(-1.24%)
Jul 01, 2015
6.195
6.301
6.147
6.195
318,117
+0.00(+0.00%)
Jun 30, 2015
6.263
6.292
6.041
6.195
435,869
+0.05(+0.78%)
Jun 29, 2015
6.282
6.407
6.013
6.147
723,229
-0.26(-4.05%)
Jun 26, 2015
6.599
6.705
6.311
6.407
2,203,028
-0.26(-3.90%)
Jun 25, 2015
6.667
6.706
6.599
6.667
407,987
-0.01(-0.14%)
Jun 24, 2015
6.715
6.849
6.619
6.676
270,465
-0.09(-1.28%)
Jun 23, 2015
6.869
6.917
6.609
6.763
405,678
-0.11(-1.54%)
Jun 22, 2015
6.840
7.032
6.801
6.869
302,349
+0.05(+0.71%)
Jun 19, 2015
6.878
7.100
6.811
6.821
399,478
-0.11(-1.53%)
Jun 18, 2015
6.830
6.965
6.782
6.926
558,077
+0.10(+1.41%)
Jun 17, 2015
6.734
6.869
6.724
6.830
457,715
+0.05(+0.71%)
Jun 16, 2015
6.869
6.926
6.638
6.782
776,606
-0.09(-1.26%)
Jun 15, 2015
6.436
6.946
6.320
6.869
1,541,079
+0.40(+6.25%)
Jun 12, 2015
6.186
6.542
6.061
6.465
777,439
+0.31(+5.00%)
Jun 11, 2015
6.138
6.243
6.032
6.157
272,176
+0.05(+0.79%)
Jun 10, 2015
6.157
6.320
6.061
6.109
691,930
+0.00(+0.00%)
Jun 09, 2015
6.205
6.205
6.013
6.109
315,201
-0.08(-1.24%)
Jun 08, 2015
6.147
6.205
5.964
6.186
409,287
+0.01(+0.16%)
Jun 05, 2015
5.945
6.205
5.839
6.176
549,895
+0.28(+4.73%)
Jun 04, 2015
5.945
6.041
5.782
5.897
374,689
-0.09(-1.45%)
Jun 03, 2015
5.897
6.051
5.839
5.984
289,024
+0.07(+1.14%)
Jun 02, 2015
5.570
5.926
5.522
5.916
676,420
+0.28(+4.95%)
Jun 01, 2015
5.868
5.868
5.589
5.637
1,355,311
-0.18(-3.14%)
May 29, 2015
6.061
6.061
5.782
5.820
639,082
-0.26(-4.27%)
May 28, 2015
6.157
6.166
5.916
6.080
548,157
-0.11(-1.71%)
May 27, 2015
5.849
6.205
5.811
6.186
566,237
+0.24(+4.05%)
May 26, 2015
5.868
6.003
5.483
5.945
664,717
+0.04(+0.65%)
May 22, 2015
5.859
5.907
5.907
5.907
519,746
-0.06(-0.97%)
May 21, 2015
5.772
6.070
5.724
5.964
867,583
+0.10(+1.64%)
May 20, 2015
5.772
5.916
5.637
5.868
685,432
+0.12(+2.01%)
May 19, 2015
5.772
5.868
5.435
5.753
1,229,034
+0.05(+0.84%)
May 18, 2015
5.435
5.897
5.368
5.705
1,577,480
+0.45(+8.61%)
May 15, 2015
5.195
5.320
5.166
5.253
252,593
+0.04(+0.74%)
May 14, 2015
5.243
5.330
5.156
5.214
313,464
-0.07(-1.28%)
May 13, 2015
5.243
5.339
5.156
5.281
415,724
-0.01(-0.18%)
May 12, 2015
4.954
5.291
4.945
5.291
498,062
+0.26(+5.16%)
May 11, 2015
4.954
5.099
4.906
5.031
311,920
+0.05(+0.97%)
May 08, 2015
4.983
5.051
4.916
4.983
284,622
-0.02(-0.38%)
May 07, 2015
5.031
5.051
4.906
5.002
294,907
-0.09(-1.70%)
May 06, 2015
5.012
5.099
4.801
5.089
379,579
+0.08(+1.54%)
May 05, 2015
5.079
5.233
4.656
5.012
1,122,913
+0.52(+11.56%)
May 04, 2015
4.329
4.723
4.310
4.493
679,197
+0.18(+4.24%)
May 01, 2015
4.377
4.425
4.214
4.310
219,764
-0.07(-1.54%)
Apr 30, 2015
4.377
4.473
4.368
4.377
252,023
-0.10(-2.15%)
Apr 29, 2015
4.377
4.493
4.368
4.473
155,540
+0.03(+0.65%)
Apr 28, 2015
4.416
4.454
4.310
4.444
167,863
-0.02(-0.43%)
Apr 27, 2015
4.425
4.521
4.329
4.464
193,870
-0.05(-1.07%)
Apr 24, 2015
4.493
4.521
4.387
4.512
105,478
-0.01(-0.21%)
Apr 23, 2015
4.521
4.618
4.348
4.521
259,697
-0.02(-0.42%)
Apr 22, 2015
4.521
4.560
4.387
4.541
152,074
-0.01(-0.21%)
Apr 21, 2015
4.185
4.550
4.169
4.550
345,737
+0.35(+8.24%)
Apr 20, 2015
4.137
4.214
4.117
4.204
132,116
+0.07(+1.63%)
Apr 17, 2015
4.156
4.185
4.127
4.137
100,455
-0.05(-1.15%)
Apr 16, 2015
4.194
4.204
4.137
4.185
109,833
-0.03(-0.68%)
Apr 15, 2015
4.185
4.214
4.146
4.214
121,980
+0.02(+0.46%)
Apr 14, 2015
4.137
4.204
4.127
4.194
127,329
+0.07(+1.63%)
Apr 13, 2015
4.165
4.204
4.127
4.127
131,964
-0.05(-1.15%)
Apr 10, 2015
4.233
4.262
4.156
4.175
179,807
-0.07(-1.59%)
Apr 09, 2015
4.185
4.271
4.137
4.242
165,935
+0.04(+0.92%)
Apr 08, 2015
4.175
4.271
4.165
4.204
136,248
+0.03(+0.69%)
Apr 07, 2015
4.108
4.291
4.108
4.175
156,076
+0.01(+0.23%)
Apr 06, 2015
4.089
4.185
4.089
4.165
241,757
+0.02(+0.46%)
Apr 02, 2015
4.050
4.146
4.146
4.146
130,456
-0.02(-0.46%)
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.