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
Fortinet Inc
(NQ:
FTNT
)
62.34
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2013
3.538
3.624
3.477
3.592
20,786,410
+0.02(+0.62%)
Apr 29, 2013
3.500
3.590
3.480
3.570
10,611,345
+0.10(+2.82%)
Apr 26, 2013
3.502
3.516
3.452
3.472
10,037,140
-0.04(-1.25%)
Apr 25, 2013
3.532
3.569
3.506
3.516
11,487,765
+0.01(+0.29%)
Apr 24, 2013
3.536
3.600
3.478
3.506
0
-0.05(-1.52%)
Apr 23, 2013
3.576
3.614
3.530
3.560
15,714,495
+0.00(+0.11%)
Apr 22, 2013
3.520
3.576
3.476
3.556
8,369,240
+0.05(+1.43%)
Apr 19, 2013
3.548
3.594
3.462
3.506
12,584,745
-0.03(-0.90%)
Apr 18, 2013
3.610
3.644
3.526
3.538
13,713,205
-0.08(-2.10%)
Apr 17, 2013
3.634
3.768
3.592
3.614
22,697,784
-0.01(-0.33%)
Apr 16, 2013
3.602
3.691
3.580
3.626
19,350,004
+0.01(+0.33%)
Apr 15, 2013
3.730
3.736
3.590
3.614
24,085,880
-0.14(-3.73%)
Apr 12, 2013
3.776
3.794
3.686
3.754
17,781,544
-0.04(-1.16%)
Apr 11, 2013
3.514
3.832
3.510
3.798
125,317,600
-0.57(-13.09%)
Apr 10, 2013
4.466
4.528
4.364
4.370
23,231,740
-0.05(-1.22%)
Apr 09, 2013
4.358
4.458
4.342
4.424
6,946,920
+0.08(+1.79%)
Apr 08, 2013
4.410
4.458
4.306
4.346
11,244,845
-0.05(-1.09%)
Apr 05, 2013
4.360
4.430
4.054
4.394
13,365,360
-0.07(-1.52%)
Apr 04, 2013
4.446
4.487
4.374
4.462
8,011,670
+0.02(+0.45%)
Apr 03, 2013
4.600
4.614
4.382
4.442
14,321,410
-0.15(-3.22%)
Apr 02, 2013
4.618
4.644
4.568
4.590
6,232,525
-0.01(-0.13%)
Apr 01, 2013
4.702
4.708
4.534
4.596
8,434,930
-0.14(-2.96%)
Mar 28, 2013
4.634
4.748
4.570
4.736
9,415,965
+0.08(+1.76%)
Mar 27, 2013
4.566
4.660
4.546
4.654
6,448,330
+0.06(+1.22%)
Mar 26, 2013
4.620
4.664
4.561
4.598
7,516,660
+0.01(+0.26%)
Mar 25, 2013
4.610
4.654
4.536
4.586
8,906,570
-0.02(-0.43%)
Mar 22, 2013
4.672
4.678
4.518
4.606
10,492,850
-0.05(-1.12%)
Mar 21, 2013
4.676
4.700
4.610
4.658
7,490,165
-0.07(-1.43%)
Mar 20, 2013
4.770
4.812
4.682
4.726
9,059,245
+0.05(+1.15%)
Mar 19, 2013
4.860
4.860
4.626
4.672
19,467,140
-0.17(-3.43%)
Mar 18, 2013
4.902
4.902
4.808
4.838
8,914,555
-0.12(-2.38%)
Mar 15, 2013
4.982
5.004
4.890
4.956
8,407,370
-0.04(-0.88%)
Mar 14, 2013
4.920
5.035
4.781
5.000
10,897,980
+0.07(+1.42%)
Mar 13, 2013
4.892
4.972
4.844
4.930
7,707,000
+0.04(+0.82%)
Mar 12, 2013
4.842
4.894
4.800
4.890
6,102,550
+0.03(+0.66%)
Mar 11, 2013
4.860
4.892
4.818
4.858
3,455,335
-0.01(-0.21%)
Mar 08, 2013
4.826
4.900
4.782
4.868
4,689,015
+0.08(+1.63%)
Mar 07, 2013
4.866
4.888
4.772
4.790
14,083,190
-0.07(-1.36%)
Mar 06, 2013
4.912
4.960
4.822
4.856
9,045,685
-0.05(-1.06%)
Mar 05, 2013
4.838
4.922
4.812
4.908
8,842,635
+0.08(+1.66%)
Mar 04, 2013
4.820
4.874
4.799
4.828
5,891,225
-0.00(-0.04%)
Mar 01, 2013
4.818
4.874
4.768
4.830
13,643,325
-0.00(-0.10%)
Feb 28, 2013
5.006
5.026
4.818
4.835
17,750,224
-0.12(-2.48%)
Feb 27, 2013
4.926
5.008
4.846
4.958
11,938,530
+0.02(+0.41%)
Feb 26, 2013
4.782
5.070
4.752
4.938
31,231,000
+0.14(+2.83%)
Feb 22, 2013
4.722
4.832
4.682
4.802
19,426,754
+0.17(+3.67%)
Feb 21, 2013
4.696
4.698
4.596
4.632
9,295,570
-0.09(-1.82%)
Feb 20, 2013
4.704
4.774
4.697
4.718
12,911,580
+0.01(+0.21%)
Feb 19, 2013
4.680
4.746
4.642
4.708
9,363,480
+0.01(+0.13%)
Feb 15, 2013
4.698
4.762
4.624
4.702
9,046,435
+0.02(+0.38%)
Feb 14, 2013
4.654
4.802
4.652
4.684
8,806,705
+0.02(+0.47%)
Feb 13, 2013
4.792
4.796
4.626
4.662
10,684,525
-0.11(-2.26%)
Feb 12, 2013
4.632
4.838
4.622
4.770
18,962,084
+0.15(+3.20%)
Feb 11, 2013
4.678
4.700
4.606
4.622
7,212,450
-0.07(-1.41%)
Feb 08, 2013
4.612
4.718
4.612
4.688
6,198,005
+0.07(+1.56%)
Feb 07, 2013
4.642
4.692
4.564
4.616
10,360,675
-0.07(-1.41%)
Feb 06, 2013
4.574
4.724
4.562
4.682
15,095,845
+0.10(+2.27%)
Feb 04, 2013
4.708
4.716
4.572
4.578
12,206,390
-0.14(-2.99%)
Feb 01, 2013
4.730
4.780
4.698
4.719
14,805,830
+0.00(+0.02%)
Jan 31, 2013
4.656
4.848
4.520
4.718
74,173,856
+0.85(+21.91%)
Jan 30, 2013
3.956
3.958
3.806
3.870
29,672,424
-0.07(-1.83%)
Jan 29, 2013
4.042
4.090
3.893
3.942
23,601,334
-0.27(-6.37%)
Jan 28, 2013
4.164
4.230
4.164
4.210
11,661,845
+0.04(+1.06%)
Jan 25, 2013
4.004
4.185
3.982
4.166
14,633,240
+0.18(+4.41%)
Jan 24, 2013
3.936
4.068
3.888
3.990
9,494,480
+0.05(+1.22%)
Jan 23, 2013
3.874
3.960
3.852
3.942
14,039,970
+0.08(+2.02%)
Jan 22, 2013
3.862
3.926
3.847
3.864
18,035,790
-0.09(-2.18%)
Jan 18, 2013
3.946
3.972
3.898
3.950
6,589,775
-0.01(-0.25%)
Jan 17, 2013
4.008
4.060
3.929
3.960
8,865,640
-0.02(-0.60%)
Jan 16, 2013
4.018
4.108
3.968
3.984
12,489,270
-0.03(-0.85%)
Jan 15, 2013
3.872
4.036
3.856
4.018
14,070,680
+0.13(+3.34%)
Jan 14, 2013
3.824
3.960
3.822
3.888
11,892,445
+0.02(+0.52%)
Jan 11, 2013
3.936
3.936
3.852
3.868
10,466,445
-0.05(-1.23%)
Jan 10, 2013
3.868
3.924
3.852
3.916
11,437,160
+0.08(+2.09%)
Jan 09, 2013
3.888
3.954
3.810
3.836
13,228,085
+0.02(+0.47%)
Jan 08, 2013
3.832
3.886
3.760
3.818
12,036,165
+0.01(+0.16%)
Jan 07, 2013
3.860
3.914
3.795
3.812
11,272,270
-0.05(-1.29%)
Jan 04, 2013
3.860
3.894
3.790
3.862
21,015,400
-0.00(-0.10%)
Jan 03, 2013
4.216
4.242
3.844
3.866
36,903,096
-0.37(-8.78%)
Jan 02, 2013
4.296
4.298
4.206
4.238
10,561,710
+0.03(+0.76%)
Dec 31, 2012
4.182
4.234
4.158
4.206
9,411,175
+0.02(+0.48%)
Dec 28, 2012
4.142
4.240
4.116
4.186
5,113,080
+0.03(+0.72%)
Dec 27, 2012
4.158
4.184
4.100
4.156
9,715,160
-0.00(-0.10%)
Dec 26, 2012
4.210
4.247
4.154
4.160
4,266,340
-0.06(-1.52%)
Dec 24, 2012
4.212
4.228
4.164
4.224
2,611,415
-0.01(-0.19%)
Dec 21, 2012
4.204
4.243
4.116
4.232
6,807,550
-0.03(-0.66%)
Dec 20, 2012
4.272
4.280
4.215
4.260
9,237,470
-0.01(-0.28%)
Dec 19, 2012
4.314
4.378
4.260
4.272
8,636,880
+0.00(+0.09%)
Dec 18, 2012
4.250
4.298
4.236
4.268
7,726,300
+0.04(+0.95%)
Dec 17, 2012
4.222
4.276
4.196
4.228
11,464,425
+0.03(+0.67%)
Dec 14, 2012
4.178
4.214
4.128
4.200
16,681,165
+0.09(+2.24%)
Dec 13, 2012
4.036
4.130
4.034
4.108
12,419,635
+0.07(+1.73%)
Dec 12, 2012
4.072
4.138
4.022
4.038
10,628,770
-0.01(-0.30%)
Dec 11, 2012
4.024
4.082
3.986
4.050
7,581,670
+0.03(+0.75%)
Dec 10, 2012
3.930
4.048
3.906
4.020
9,871,710
+0.08(+2.03%)
Dec 07, 2012
3.822
3.954
3.816
3.940
17,735,390
+0.12(+3.14%)
Dec 06, 2012
3.750
3.830
3.706
3.820
12,931,845
+0.06(+1.49%)
Dec 05, 2012
3.982
3.982
3.744
3.764
19,184,340
-0.22(-5.57%)
Dec 04, 2012
3.948
4.004
3.914
3.986
7,188,630
-0.01(-0.25%)
Nov 30, 2012
3.992
4.012
3.932
3.996
10,183,850
+0.02(+0.55%)
Nov 29, 2012
3.936
4.030
3.918
3.974
12,010,335
+0.07(+1.79%)
Nov 28, 2012
3.900
3.922
3.822
3.904
11,174,540
+0.07(+1.77%)
Nov 27, 2012
3.918
3.918
3.826
3.836
10,802,315
-0.01(-0.26%)
Nov 26, 2012
3.800
3.882
3.764
3.846
8,473,165
+0.03(+0.89%)
Nov 23, 2012
3.740
3.822
3.740
3.812
3,976,645
+0.07(+1.93%)
Nov 21, 2012
3.668
3.862
3.652
3.740
9,623,575
+0.09(+2.47%)
Nov 20, 2012
3.722
3.754
3.642
3.650
9,857,980
-0.07(-1.88%)
Nov 19, 2012
3.716
3.740
3.648
3.720
11,606,390
+0.06(+1.75%)
Nov 16, 2012
3.580
3.682
3.574
3.656
19,305,640
+0.09(+2.64%)
Nov 15, 2012
3.634
3.638
3.506
3.562
12,371,835
-0.05(-1.33%)
Nov 14, 2012
3.626
3.712
3.594
3.610
21,900,614
+0.05(+1.35%)
Nov 13, 2012
3.664
3.682
3.524
3.562
30,608,710
-0.11(-3.05%)
Nov 12, 2012
3.814
3.818
3.642
3.674
16,889,934
-0.13(-3.42%)
Nov 09, 2012
3.774
3.920
3.740
3.804
10,442,910
+0.03(+0.74%)
Nov 08, 2012
3.822
3.854
3.774
3.776
8,640,940
-0.05(-1.31%)
Nov 07, 2012
3.920
3.932
3.815
3.826
16,681,895
-0.12(-3.14%)
Nov 06, 2012
3.970
3.986
3.926
3.950
9,515,135
+0.02(+0.61%)
Nov 05, 2012
3.978
3.998
3.876
3.926
13,274,800
-0.08(-1.94%)
Nov 02, 2012
4.070
4.076
3.990
4.004
10,032,685
-0.05(-1.14%)
Nov 01, 2012
3.900
4.092
3.868
4.050
16,946,630
+0.18(+4.54%)
Oct 31, 2012
3.904
3.956
3.834
3.874
14,611,805
-0.03(-0.87%)
Oct 26, 2012
3.882
3.908
3.908
3.908
11,175,500
+0.03(+0.88%)
Oct 25, 2012
3.886
3.918
3.836
3.874
12,228,945
+0.02(+0.62%)
Oct 24, 2012
3.930
3.940
3.818
3.850
18,262,114
-0.06(-1.53%)
Oct 23, 2012
3.828
3.926
3.800
3.910
14,021,380
-0.03(-0.86%)
Oct 19, 2012
3.942
3.960
3.844
3.944
24,731,350
+0.04(+0.97%)
Oct 18, 2012
4.000
4.012
3.848
3.906
50,310,020
-0.12(-3.03%)
Oct 17, 2012
4.134
4.162
3.900
4.028
104,204,952
-0.93(-18.79%)
Oct 16, 2012
4.948
5.020
4.874
4.960
27,471,624
+0.01(+0.20%)
Oct 15, 2012
4.860
4.960
4.802
4.950
15,055,835
+0.10(+2.02%)
Oct 12, 2012
4.754
4.876
4.752
4.852
8,273,130
+0.07(+1.46%)
Oct 11, 2012
4.748
4.826
4.700
4.782
9,450,615
+0.05(+1.08%)
Oct 10, 2012
4.726
4.778
4.678
4.731
7,798,515
-0.01(-0.23%)
Oct 09, 2012
4.804
4.874
4.700
4.742
14,237,270
-0.02(-0.42%)
Oct 08, 2012
4.786
4.862
4.732
4.762
7,792,545
-0.06(-1.16%)
Oct 05, 2012
4.790
4.914
4.768
4.818
18,526,214
+0.03(+0.58%)
Oct 04, 2012
4.666
4.798
4.546
4.790
14,013,625
+0.11(+2.44%)
Oct 03, 2012
4.708
4.712
4.622
4.676
11,740,655
+0.02(+0.52%)
Oct 02, 2012
4.696
4.742
4.618
4.652
15,570,270
-0.03(-0.60%)
Oct 01, 2012
4.802
4.848
4.630
4.680
23,156,854
-0.14(-2.99%)
Sep 28, 2012
4.928
4.964
4.782
4.824
24,809,804
-0.11(-2.29%)
Sep 27, 2012
5.020
5.158
4.900
4.937
22,915,194
-0.07(-1.34%)
Sep 26, 2012
4.800
5.030
4.764
5.004
50,497,060
-0.17(-3.20%)
Sep 25, 2012
5.254
5.282
5.164
5.170
7,295,050
-0.05(-0.89%)
Sep 24, 2012
5.384
5.386
5.158
5.216
12,475,915
-0.18(-3.41%)
Sep 21, 2012
5.484
5.536
5.370
5.400
9,957,110
-0.08(-1.39%)
Sep 20, 2012
5.466
5.502
5.408
5.476
3,696,525
-0.03(-0.58%)
Sep 19, 2012
5.448
5.552
5.426
5.508
4,508,390
+0.05(+0.95%)
Sep 18, 2012
5.474
5.486
5.434
5.456
5,108,105
-0.01(-0.26%)
Sep 17, 2012
5.566
5.592
5.456
5.470
5,007,385
-0.07(-1.19%)
Sep 14, 2012
5.556
5.646
5.518
5.536
13,548,990
+0.01(+0.22%)
Sep 13, 2012
5.488
5.546
5.432
5.524
10,025,705
+0.03(+0.47%)
Sep 12, 2012
5.524
5.532
5.464
5.498
6,216,235
+0.06(+1.07%)
Sep 11, 2012
5.460
5.484
5.390
5.440
6,705,770
-0.02(-0.46%)
Sep 10, 2012
5.476
5.490
5.420
5.465
5,909,395
-0.01(-0.20%)
Sep 07, 2012
5.468
5.544
5.456
5.476
5,200,060
-0.00(-0.07%)
Sep 06, 2012
5.332
5.556
5.312
5.480
12,300,640
+0.17(+3.28%)
Sep 05, 2012
5.332
5.398
5.302
5.306
9,416,825
-0.02(-0.30%)
Sep 04, 2012
5.306
5.358
5.254
5.322
8,594,580
+0.02(+0.38%)
Aug 31, 2012
5.262
5.316
5.208
5.302
7,974,610
+0.09(+1.73%)
Aug 30, 2012
5.298
5.298
5.186
5.212
6,869,110
-0.09(-1.70%)
Aug 29, 2012
5.310
5.326
5.267
5.302
6,678,825
+0.04(+0.84%)
Aug 27, 2012
5.130
5.274
5.088
5.258
10,137,690
+0.14(+2.66%)
Aug 24, 2012
5.124
5.160
5.080
5.122
4,997,620
-0.02(-0.31%)
Aug 23, 2012
5.152
5.178
5.084
5.138
6,755,530
-0.01(-0.27%)
Aug 22, 2012
5.096
5.180
5.068
5.152
8,836,165
+0.08(+1.54%)
Aug 21, 2012
5.056
5.098
5.026
5.074
10,294,930
+0.03(+0.63%)
Aug 20, 2012
5.072
5.082
4.968
5.042
6,993,775
-0.03(-0.59%)
Aug 17, 2012
5.002
5.114
4.988
5.072
9,232,625
+0.09(+1.85%)
Aug 16, 2012
4.910
5.024
4.902
4.980
7,767,815
+0.10(+2.01%)
Aug 15, 2012
4.830
4.924
4.800
4.882
8,015,210
+0.11(+2.26%)
Aug 14, 2012
4.898
4.928
4.752
4.774
6,848,995
-0.10(-2.13%)
Aug 13, 2012
4.946
4.946
4.856
4.878
3,360,695
-0.08(-1.57%)
Aug 10, 2012
4.908
4.964
4.882
4.956
4,443,625
+0.01(+0.24%)
Aug 09, 2012
4.986
5.006
4.925
4.944
2,872,120
-0.03(-0.68%)
Aug 08, 2012
4.988
5.046
4.949
4.978
6,428,930
-0.05(-0.96%)
Aug 07, 2012
4.928
5.068
4.902
5.026
9,346,135
+0.12(+2.36%)
Aug 06, 2012
4.848
4.959
4.837
4.910
6,497,395
+0.06(+1.15%)
Aug 03, 2012
4.796
4.882
4.708
4.854
9,030,070
+0.17(+3.59%)
Aug 02, 2012
4.648
4.794
4.604
4.686
12,216,630
+0.01(+0.21%)
Aug 01, 2012
4.830
4.900
4.662
4.676
16,523,760
-0.13(-2.62%)
Jul 31, 2012
4.928
4.982
4.794
4.802
13,452,870
-0.12(-2.44%)
Jul 30, 2012
5.064
5.084
4.870
4.922
15,505,465
-0.16(-3.22%)
Jul 27, 2012
5.036
5.148
4.994
5.086
12,006,945
+0.08(+1.52%)
Jul 26, 2012
5.002
5.346
4.902
5.010
31,660,514
+0.53(+11.88%)
Jul 25, 2012
4.520
4.560
4.433
4.478
14,212,670
+0.03(+0.67%)
Jul 24, 2012
4.552
4.610
4.394
4.448
7,804,380
-0.12(-2.54%)
Jul 23, 2012
4.610
4.622
4.470
4.564
8,602,025
-0.13(-2.77%)
Jul 20, 2012
4.824
4.852
4.643
4.694
6,563,875
-0.11(-2.37%)
Jul 19, 2012
4.720
4.840
4.692
4.808
16,356,940
+0.11(+2.39%)
Jul 18, 2012
4.300
4.722
4.280
4.696
20,120,850
+0.44(+10.44%)
Jul 17, 2012
4.290
4.344
4.204
4.252
8,227,890
-0.00(-0.09%)
Jul 16, 2012
4.300
4.326
4.234
4.256
5,944,310
-0.05(-1.25%)
Jul 13, 2012
4.182
4.342
4.174
4.310
5,950,765
+0.12(+2.96%)
Jul 12, 2012
4.154
4.248
4.070
4.186
10,401,445
-0.02(-0.57%)
Jul 11, 2012
4.148
4.242
4.130
4.210
12,459,695
-0.04(-0.85%)
Jul 10, 2012
4.294
4.370
4.190
4.246
13,806,810
+0.01(+0.19%)
Jul 09, 2012
4.362
4.406
4.232
4.238
10,974,005
-0.12(-2.80%)
Jul 06, 2012
4.764
4.764
4.342
4.360
15,505,145
-0.47(-9.66%)
Jul 05, 2012
4.820
4.868
4.796
4.826
6,253,650
-0.01(-0.29%)
Jul 03, 2012
4.734
4.850
4.682
4.840
3,447,845
+0.12(+2.50%)
Jul 02, 2012
4.680
4.741
4.596
4.722
6,336,255
+0.08(+1.68%)
Jun 29, 2012
4.474
4.660
4.474
4.644
9,846,635
+0.25(+5.59%)
Jun 28, 2012
4.470
4.520
4.330
4.398
6,857,680
-0.14(-3.04%)
Jun 27, 2012
4.416
4.556
4.396
4.536
6,072,070
+0.14(+3.09%)
Jun 26, 2012
4.390
4.462
4.370
4.400
4,561,150
+0.02(+0.36%)
Jun 25, 2012
4.426
4.490
4.356
4.384
4,451,500
-0.13(-2.88%)
Jun 22, 2012
4.402
4.520
4.394
4.514
9,624,785
+0.13(+2.87%)
Jun 21, 2012
4.514
4.548
4.366
4.388
7,154,920
-0.14(-3.09%)
Jun 20, 2012
4.504
4.571
4.458
4.528
5,146,730
+0.03(+0.76%)
Jun 19, 2012
4.464
4.654
4.444
4.494
13,322,490
+0.06(+1.26%)
Jun 18, 2012
4.394
4.458
4.306
4.438
8,278,940
+0.01(+0.27%)
Jun 15, 2012
4.230
4.434
4.208
4.426
11,701,330
+0.19(+4.49%)
Jun 14, 2012
4.212
4.264
4.152
4.236
8,163,440
-0.00(-0.05%)
Jun 13, 2012
4.346
4.358
4.224
4.238
10,745,520
+0.06(+1.48%)
Jun 12, 2012
4.210
4.228
4.064
4.176
18,359,540
-0.02(-0.43%)
Jun 11, 2012
4.390
4.442
4.184
4.194
5,497,845
-0.18(-4.03%)
Jun 08, 2012
4.298
4.390
4.270
4.370
6,326,160
+0.05(+1.06%)
Jun 07, 2012
4.388
4.400
4.280
4.324
11,728,945
-0.00(-0.12%)
Jun 06, 2012
4.210
4.366
4.192
4.329
13,416,360
+0.17(+4.21%)
Jun 05, 2012
4.064
4.166
4.064
4.154
13,191,110
+0.06(+1.37%)
Jun 04, 2012
4.098
4.130
3.988
4.098
10,805,385
+0.02(+0.39%)
Jun 01, 2012
4.156
4.162
4.072
4.082
10,805,985
-0.17(-3.95%)
May 31, 2012
4.326
4.326
4.174
4.250
23,235,700
-0.06(-1.44%)
May 30, 2012
4.310
4.366
4.242
4.312
8,981,655
-0.05(-1.15%)
May 29, 2012
4.444
4.508
4.288
4.362
9,869,365
-0.01(-0.14%)
May 25, 2012
4.270
4.398
4.212
4.368
14,463,965
+0.08(+1.91%)
May 24, 2012
4.644
4.646
4.246
4.286
23,305,660
-0.35(-7.51%)
May 23, 2012
4.600
4.652
4.462
4.634
8,376,370
-0.02(-0.39%)
May 22, 2012
4.614
4.722
4.572
4.652
10,241,965
+0.04(+0.87%)
May 21, 2012
4.488
4.618
4.328
4.612
14,188,520
+0.12(+2.76%)
May 18, 2012
4.658
4.714
4.463
4.488
12,957,215
-0.17(-3.65%)
May 17, 2012
4.830
4.846
4.650
4.658
10,704,570
-0.19(-3.88%)
May 16, 2012
4.860
4.900
4.808
4.846
9,672,465
+0.04(+0.87%)
May 15, 2012
4.762
4.860
4.756
4.804
10,393,625
+0.05(+1.05%)
May 14, 2012
4.746
4.842
4.712
4.754
8,074,105
-0.08(-1.74%)
May 11, 2012
4.744
4.868
4.728
4.838
12,831,825
+0.05(+1.04%)
May 10, 2012
4.950
4.986
4.708
4.788
18,340,730
-0.15(-3.08%)
May 09, 2012
4.902
4.994
4.852
4.940
8,804,840
-0.04(-0.88%)
May 08, 2012
5.034
5.066
4.824
4.984
16,690,810
-0.06(-1.15%)
May 07, 2012
5.034
5.089
4.980
5.042
8,742,030
-0.02(-0.36%)
May 04, 2012
5.166
5.166
4.984
5.060
10,236,025
-0.15(-2.84%)
May 03, 2012
5.258
5.278
5.102
5.208
9,148,610
-0.06(-1.21%)
May 02, 2012
5.224
5.341
5.198
5.272
8,049,410
-0.01(-0.19%)
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.