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
Lantronix Inc
(NQ:
LTRX
)
3.530
-0.070 (-1.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 27, 2013
1.970
1.970
1.970
1.970
0
-0.03(-1.50%)
Feb 26, 2013
1.960
2.000
1.960
2.000
9,000
-0.01(-0.50%)
Feb 22, 2013
2.010
2.050
2.010
2.010
3,811
-0.08(-3.75%)
Feb 21, 2013
2.000
2.088
1.980
2.088
4,590
-0.03(-1.36%)
Feb 19, 2013
2.120
2.117
2.117
2.117
13,000
-0.00(-0.13%)
Feb 15, 2013
2.150
2.165
2.050
2.120
142,169
-0.06(-2.75%)
Feb 14, 2013
2.200
2.201
2.180
2.180
17,800
+0.00(+0.00%)
Feb 13, 2013
2.180
2.180
2.180
2.180
183
-0.02(-0.91%)
Feb 12, 2013
2.260
2.260
2.200
2.200
22,139
-0.05(-2.22%)
Feb 11, 2013
2.260
2.260
2.210
2.250
10,423
+0.04(+1.81%)
Feb 08, 2013
2.200
2.300
2.179
2.210
51,456
-0.03(-1.34%)
Feb 07, 2013
2.052
2.240
2.050
2.240
48,981
+0.19(+9.27%)
Feb 06, 2013
2.000
2.050
1.990
2.050
16,275
+0.12(+6.22%)
Feb 04, 2013
1.950
1.995
1.930
1.930
22,312
-0.02(-1.02%)
Feb 01, 2013
2.120
2.120
1.930
1.950
20,773
-0.09(-4.42%)
Jan 31, 2013
1.980
2.050
1.980
2.040
12,993
+0.08(+4.08%)
Jan 30, 2013
1.960
1.980
1.950
1.960
3,705
+0.01(+0.51%)
Jan 29, 2013
2.000
2.180
1.950
1.950
43,227
-0.04(-2.01%)
Jan 28, 2013
2.000
2.000
1.950
1.990
17,072
-0.01(-0.50%)
Jan 25, 2013
1.950
2.000
1.950
2.000
43,574
+0.05(+2.57%)
Jan 24, 2013
1.950
1.960
1.950
1.950
108,641
+0.01(+0.52%)
Jan 23, 2013
1.930
1.970
1.930
1.940
92,488
+0.06(+3.19%)
Jan 22, 2013
1.860
1.950
1.860
1.880
2,100
-0.01(-0.31%)
Jan 18, 2013
1.920
1.920
1.880
1.886
9,925
-0.03(-1.77%)
Jan 17, 2013
1.920
1.920
1.900
1.920
8,789
+0.04(+2.13%)
Jan 16, 2013
1.890
1.890
1.850
1.880
61,215
-0.04(-1.94%)
Jan 15, 2013
1.891
1.917
1.877
1.917
2,270
+0.01(+0.37%)
Jan 14, 2013
1.867
1.910
1.860
1.910
2,293
+0.06(+3.24%)
Jan 11, 2013
1.820
1.860
1.820
1.850
45,304
+0.03(+1.65%)
Jan 10, 2013
1.900
1.900
1.820
1.820
6,600
-0.04(-2.15%)
Jan 09, 2013
1.800
1.860
1.800
1.860
200
+0.02(+1.09%)
Jan 08, 2013
1.820
1.840
1.800
1.840
8,886
+0.02(+1.09%)
Jan 07, 2013
1.860
1.860
1.820
1.820
5,213
-0.09(-4.71%)
Jan 04, 2013
1.850
1.950
1.840
1.910
5,442
+0.11(+6.11%)
Jan 03, 2013
1.810
1.860
1.740
1.800
22,778
-0.13(-6.74%)
Jan 02, 2013
1.880
1.980
1.850
1.930
6,200
-0.05(-2.53%)
Dec 31, 2012
1.750
1.980
1.750
1.980
71,388
+0.16(+8.79%)
Dec 28, 2012
1.820
1.900
1.800
1.820
38,816
+0.00(+0.00%)
Dec 27, 2012
1.880
1.910
1.780
1.820
10,600
-0.02(-1.09%)
Dec 26, 2012
1.800
1.850
1.800
1.840
3,601
+0.06(+3.29%)
Dec 24, 2012
1.781
1.781
1.781
1.781
1,366
+0.01(+0.64%)
Dec 21, 2012
1.780
1.820
1.770
1.770
4,642
-0.01(-0.56%)
Dec 20, 2012
1.780
1.860
1.780
1.780
48,937
-0.08(-4.30%)
Dec 19, 2012
1.850
1.860
1.770
1.860
9,089
+0.01(+0.54%)
Dec 18, 2012
1.820
1.850
1.820
1.850
11,082
+0.00(+0.00%)
Dec 17, 2012
1.920
1.920
1.810
1.850
10,627
+0.00(+0.00%)
Dec 14, 2012
1.930
1.930
1.850
1.850
350
-0.05(-2.63%)
Dec 13, 2012
1.920
1.920
1.780
1.900
9,850
+0.03(+1.60%)
Dec 12, 2012
1.910
1.910
1.870
1.870
8,588
-0.06(-3.20%)
Dec 11, 2012
1.850
1.990
1.850
1.932
29,388
+0.00(+0.10%)
Dec 10, 2012
1.860
1.950
1.860
1.930
28,594
+0.09(+4.89%)
Dec 07, 2012
1.760
1.880
1.760
1.840
19,456
+0.08(+4.55%)
Dec 06, 2012
1.860
1.890
1.660
1.760
40,461
+0.02(+1.15%)
Dec 05, 2012
1.750
1.810
1.740
1.740
25,600
+0.03(+1.75%)
Dec 04, 2012
1.740
1.770
1.710
1.710
21,908
+0.05(+3.01%)
Nov 30, 2012
1.660
1.700
1.660
1.660
10,539
-0.04(-2.35%)
Nov 29, 2012
1.670
1.750
1.660
1.700
11,600
+0.02(+1.19%)
Nov 28, 2012
1.740
1.770
1.610
1.680
18,100
-0.02(-1.18%)
Nov 27, 2012
1.680
1.750
1.660
1.700
35,600
+0.07(+4.29%)
Nov 26, 2012
1.650
1.720
1.610
1.630
27,832
-0.01(-0.61%)
Nov 23, 2012
1.630
1.640
1.570
1.640
5,600
-0.06(-3.53%)
Nov 21, 2012
1.700
1.700
1.700
1.700
1,108
+0.00(+0.00%)
Nov 20, 2012
1.620
1.700
1.600
1.700
9,300
+0.00(+0.00%)
Nov 19, 2012
1.710
1.710
1.600
1.700
11,400
+0.01(+0.59%)
Nov 16, 2012
1.550
1.690
1.550
1.690
13,860
+0.06(+3.68%)
Nov 15, 2012
1.590
1.660
1.590
1.630
19,358
-0.06(-3.55%)
Nov 14, 2012
1.710
1.800
1.600
1.690
10,726
+0.01(+0.60%)
Nov 13, 2012
1.650
1.690
1.650
1.680
2,755
+0.09(+5.66%)
Nov 12, 2012
1.770
1.770
1.590
1.590
14,422
-0.11(-6.47%)
Nov 09, 2012
1.660
1.700
1.660
1.700
1,430
+0.05(+3.03%)
Nov 08, 2012
1.610
1.650
1.590
1.650
4,694
-0.04(-2.34%)
Nov 07, 2012
1.610
1.690
1.590
1.690
3,519
+0.04(+2.39%)
Nov 06, 2012
1.690
1.700
1.650
1.650
1,500
+0.04(+2.49%)
Nov 05, 2012
1.740
1.740
1.610
1.610
706
-0.11(-6.40%)
Nov 02, 2012
1.740
1.740
1.580
1.720
4,720
+0.15(+9.55%)
Nov 01, 2012
1.610
1.610
1.560
1.570
9,293
-0.05(-3.09%)
Oct 31, 2012
1.620
1.620
1.620
1.620
100
+0.04(+2.53%)
Oct 26, 2012
1.640
1.580
1.580
1.580
18,700
-0.02(-1.25%)
Oct 25, 2012
1.630
1.630
1.600
1.600
619
-0.06(-3.61%)
Oct 24, 2012
1.660
1.660
1.660
1.660
100
+0.06(+3.75%)
Oct 23, 2012
1.660
1.660
1.570
1.600
10,440
-0.07(-4.19%)
Oct 19, 2012
1.820
1.820
1.670
1.670
14,714
-0.11(-6.14%)
Oct 18, 2012
1.800
1.830
1.670
1.779
12,585
+0.11(+6.54%)
Oct 17, 2012
1.710
1.710
1.651
1.670
26,786
-0.05(-2.91%)
Oct 16, 2012
1.710
1.720
1.690
1.720
10,376
-0.03(-1.71%)
Oct 15, 2012
1.720
1.820
1.720
1.750
30,796
-0.00(-0.27%)
Oct 12, 2012
1.820
1.820
1.691
1.755
9,339
+0.07(+4.45%)
Oct 11, 2012
1.730
1.840
1.680
1.680
44,244
-0.07(-4.00%)
Oct 10, 2012
1.800
1.840
1.750
1.750
13,975
-0.07(-3.85%)
Oct 09, 2012
1.940
1.950
1.740
1.820
40,025
-0.12(-6.19%)
Oct 08, 2012
1.950
2.000
1.850
1.940
85,437
+0.02(+1.09%)
Oct 05, 2012
1.690
1.920
1.670
1.919
546,629
+0.22(+12.88%)
Oct 04, 2012
1.700
1.700
1.700
1.700
1,000
-0.03(-1.73%)
Oct 03, 2012
1.750
1.750
1.730
1.730
7,070
+0.03(+1.76%)
Oct 02, 2012
1.700
1.700
1.700
1.700
2,080
-0.03(-1.73%)
Oct 01, 2012
1.750
1.750
1.720
1.730
9,200
-0.01(-0.57%)
Sep 28, 2012
1.640
1.750
1.640
1.740
9,480
+0.03(+1.75%)
Sep 27, 2012
1.700
1.750
1.700
1.710
8,892
+0.01(+0.59%)
Sep 26, 2012
1.790
1.790
1.690
1.700
6,657
-0.04(-2.30%)
Sep 25, 2012
1.800
1.820
1.710
1.740
17,803
-0.18(-9.37%)
Sep 24, 2012
1.930
1.930
1.770
1.920
45,431
+0.03(+1.59%)
Sep 21, 2012
1.890
1.890
1.771
1.890
44,002
+0.00(+0.00%)
Sep 20, 2012
1.940
1.970
1.790
1.890
54,742
+0.06(+3.28%)
Sep 19, 2012
1.870
1.920
1.790
1.830
25,488
-0.01(-0.49%)
Sep 18, 2012
1.700
1.839
1.670
1.839
164,667
+0.15(+8.82%)
Sep 17, 2012
1.700
1.730
1.650
1.690
61,850
+0.00(+0.00%)
Sep 14, 2012
1.880
1.880
1.680
1.690
139,356
-0.01(-0.59%)
Sep 13, 2012
1.705
1.720
1.670
1.700
110,800
+0.00(+0.00%)
Sep 12, 2012
1.700
1.770
1.690
1.700
27,017
+0.00(+0.00%)
Sep 11, 2012
1.850
1.850
1.610
1.700
134,229
-0.15(-8.11%)
Sep 10, 2012
1.850
1.851
1.850
1.850
5,891
-0.04(-2.12%)
Sep 07, 2012
1.980
2.000
1.810
1.890
28,176
+0.05(+2.72%)
Sep 06, 2012
1.830
1.870
1.810
1.840
14,663
+0.02(+1.10%)
Sep 05, 2012
1.840
1.860
1.820
1.820
24,496
+0.05(+2.82%)
Sep 04, 2012
1.800
1.850
1.750
1.770
68,252
-0.05(-2.75%)
Aug 31, 2012
1.870
1.880
1.800
1.820
54,754
-0.05(-2.68%)
Aug 30, 2012
1.920
2.040
1.850
1.870
152,396
-0.16(-7.88%)
Aug 29, 2012
2.030
2.050
2.030
2.030
10,594
+0.03(+1.50%)
Aug 27, 2012
2.050
2.050
2.000
2.000
6,024
-0.06(-2.91%)
Aug 24, 2012
2.080
2.090
2.050
2.060
5,586
+0.03(+1.48%)
Aug 23, 2012
2.000
2.090
1.900
2.030
4,169
+0.02(+1.00%)
Aug 22, 2012
2.070
2.090
2.010
2.010
2,100
-0.02(-0.99%)
Aug 21, 2012
2.030
2.050
2.030
2.030
2,906
+0.03(+1.50%)
Aug 20, 2012
2.010
2.010
1.990
2.000
2,200
-0.01(-0.50%)
Aug 17, 2012
2.010
2.010
1.970
2.010
67,827
+0.01(+0.50%)
Aug 16, 2012
1.850
2.000
1.850
2.000
26,894
+0.15(+8.11%)
Aug 15, 2012
1.800
1.880
1.800
1.850
31,221
-0.01(-0.54%)
Aug 14, 2012
1.870
1.925
1.830
1.860
11,787
+0.01(+0.54%)
Aug 13, 2012
1.863
1.863
1.850
1.850
1,000
-0.03(-1.60%)
Aug 10, 2012
1.870
1.880
1.860
1.880
19,100
-0.02(-1.05%)
Aug 09, 2012
1.880
1.900
1.880
1.900
2,261
+0.08(+4.40%)
Aug 08, 2012
1.900
1.900
1.820
1.820
1,401
-0.08(-4.21%)
Aug 07, 2012
1.920
1.920
1.900
1.900
1,978
-0.04(-2.12%)
Aug 06, 2012
1.941
1.941
1.941
1.941
316
+0.02(+1.10%)
Aug 03, 2012
1.900
1.970
1.900
1.920
14,500
-0.06(-3.03%)
Aug 02, 2012
1.940
1.980
1.930
1.980
7,200
-0.04(-2.22%)
Aug 01, 2012
1.990
2.030
1.980
2.025
2,900
+0.02(+1.25%)
Jul 31, 2012
2.000
2.000
2.000
2.000
600
+0.00(+0.00%)
Jul 30, 2012
2.020
2.020
1.982
2.000
1,200
-0.01(-0.50%)
Jul 27, 2012
2.030
2.040
1.950
2.010
2,641
+0.06(+3.08%)
Jul 26, 2012
2.050
2.050
1.945
1.950
26,079
-0.10(-4.88%)
Jul 25, 2012
2.050
2.050
2.050
2.050
200
-0.00(-0.00%)
Jul 24, 2012
2.100
2.140
1.990
2.050
32,826
-0.09(-4.20%)
Jul 23, 2012
2.160
2.160
2.083
2.140
7,892
-0.06(-2.73%)
Jul 20, 2012
2.244
2.244
2.200
2.200
1,100
+0.05(+2.33%)
Jul 19, 2012
2.164
2.164
2.150
2.150
858
-0.09(-4.15%)
Jul 17, 2012
2.090
2.243
2.243
2.243
8,600
-0.01(-0.30%)
Jul 16, 2012
2.310
2.310
2.250
2.250
1,499
-0.02(-0.98%)
Jul 13, 2012
2.160
2.290
2.160
2.272
9,472
+0.10(+4.71%)
Jul 11, 2012
2.150
2.170
2.170
2.170
12,400
+0.01(+0.46%)
Jul 10, 2012
2.300
2.380
2.160
2.160
57,187
-0.09(-4.00%)
Jul 09, 2012
1.960
2.380
1.960
2.250
31,034
+0.32(+16.58%)
Jul 05, 2012
1.920
1.930
1.930
1.930
4,100
+0.00(+0.00%)
Jul 03, 2012
1.930
1.930
1.930
1.930
500
-0.02(-1.03%)
Jul 02, 2012
2.040
2.040
1.920
1.950
1,900
-0.09(-4.41%)
Jun 29, 2012
1.940
2.070
1.920
2.040
13,420
+0.12(+6.25%)
Jun 28, 2012
1.900
1.920
1.800
1.920
10,348
+0.04(+2.13%)
Jun 27, 2012
1.940
1.950
1.880
1.880
4,300
-0.06(-3.09%)
Jun 26, 2012
1.890
1.940
1.880
1.940
5,500
+0.07(+3.74%)
Jun 25, 2012
1.869
1.950
1.869
1.870
1,300
-0.08(-4.10%)
Jun 22, 2012
1.950
1.950
1.930
1.950
16,644
+0.02(+1.04%)
Jun 21, 2012
2.040
2.050
1.930
1.930
6,433
-0.15(-7.21%)
Jun 20, 2012
2.020
2.080
1.940
2.080
1,117
-0.00(-0.19%)
Jun 19, 2012
2.080
2.084
2.080
2.084
300
-0.01(-0.29%)
Jun 18, 2012
1.920
2.140
1.920
2.090
3,000
+0.17(+8.85%)
Jun 15, 2012
2.000
2.000
1.920
1.920
6,013
-0.02(-1.03%)
Jun 14, 2012
1.940
1.978
1.940
1.940
700
-0.07(-3.48%)
Jun 13, 2012
1.920
2.040
1.900
2.010
65,814
+0.17(+9.24%)
Jun 12, 2012
1.820
1.840
1.820
1.840
200
+0.04(+2.22%)
Jun 11, 2012
1.850
2.000
1.800
1.800
11,650
-0.05(-2.70%)
Jun 08, 2012
1.950
2.050
1.830
1.850
13,761
-0.10(-5.13%)
Jun 07, 2012
2.020
2.020
1.910
1.950
18,092
-0.05(-2.50%)
Jun 06, 2012
1.970
2.000
1.970
2.000
600
+0.00(+0.00%)
Jun 05, 2012
2.120
2.150
1.990
2.000
17,141
-0.13(-6.10%)
Jun 04, 2012
2.070
2.130
2.070
2.130
4,981
+0.08(+3.90%)
Jun 01, 2012
2.100
2.100
2.050
2.050
4,484
-0.05(-2.38%)
May 31, 2012
2.080
2.100
2.020
2.100
15,246
+0.06(+2.94%)
May 30, 2012
2.080
2.120
2.040
2.040
1,492
-0.04(-1.92%)
May 29, 2012
2.120
2.130
2.030
2.080
36,804
+0.01(+0.48%)
May 25, 2012
2.115
2.140
2.050
2.070
25,333
-0.06(-2.82%)
May 24, 2012
2.120
2.130
2.060
2.130
16,966
+0.03(+1.43%)
May 23, 2012
2.100
2.130
2.000
2.100
73,010
-0.02(-0.94%)
May 22, 2012
2.130
2.130
2.100
2.120
4,500
-0.02(-0.93%)
May 21, 2012
2.110
2.170
2.090
2.140
31,676
+0.09(+4.39%)
May 18, 2012
2.190
2.200
2.050
2.050
23,640
-0.08(-3.76%)
May 17, 2012
2.170
2.170
2.080
2.130
27,324
+0.02(+0.95%)
May 16, 2012
2.110
2.120
1.890
2.110
169,080
+0.13(+6.57%)
May 15, 2012
2.009
2.260
1.980
1.980
37,720
-0.11(-5.26%)
May 14, 2012
2.090
2.120
2.020
2.090
11,222
+0.00(+0.00%)
May 11, 2012
2.150
2.150
2.010
2.090
31,966
-0.09(-4.13%)
May 10, 2012
2.290
2.310
2.110
2.180
33,758
-0.11(-4.80%)
May 09, 2012
2.300
2.350
2.280
2.290
7,066
-0.04(-1.72%)
May 08, 2012
2.360
2.370
2.200
2.330
69,101
+0.04(+1.75%)
May 07, 2012
2.370
2.380
2.290
2.290
16,900
-0.05(-2.14%)
May 04, 2012
2.380
2.380
2.260
2.340
68,887
-0.03(-1.27%)
May 03, 2012
2.380
2.380
2.330
2.370
9,107
-0.01(-0.42%)
May 02, 2012
2.320
2.380
2.280
2.380
54,700
+0.05(+2.15%)
May 01, 2012
2.320
2.380
2.320
2.330
35,966
-0.05(-2.10%)
Apr 30, 2012
2.400
2.400
2.320
2.380
55,630
-0.02(-0.83%)
Apr 27, 2012
2.400
2.400
2.360
2.400
68,667
+0.03(+1.27%)
Apr 26, 2012
2.400
2.540
2.350
2.370
184,192
-0.43(-15.36%)
Apr 25, 2012
2.800
2.850
2.800
2.800
10,234
+0.00(+0.00%)
Apr 24, 2012
2.830
2.830
2.800
2.800
2,312
-0.05(-1.75%)
Apr 23, 2012
2.830
2.870
2.830
2.850
4,465
+0.02(+0.71%)
Apr 20, 2012
2.810
2.850
2.800
2.830
2,719
-0.02(-0.70%)
Apr 19, 2012
2.850
2.860
2.850
2.850
1,696
-0.05(-1.72%)
Apr 18, 2012
2.940
2.940
2.900
2.900
2,717
-0.06(-1.87%)
Apr 17, 2012
2.910
2.955
2.900
2.955
2,890
+0.06(+1.90%)
Apr 16, 2012
2.900
2.900
2.900
2.900
300
-0.00(-0.12%)
Apr 13, 2012
2.950
2.960
2.904
2.904
1,985
-0.05(-1.58%)
Apr 12, 2012
2.950
2.950
2.950
2.950
702
-0.04(-1.33%)
Apr 11, 2012
3.000
3.000
2.990
2.990
7,416
-0.01(-0.33%)
Apr 10, 2012
3.000
3.000
3.000
3.000
100
+0.06(+2.04%)
Apr 09, 2012
2.920
3.070
2.920
2.940
7,383
+0.08(+2.79%)
Apr 05, 2012
2.960
2.960
2.860
2.860
1,410
-0.01(-0.35%)
Apr 04, 2012
3.110
3.110
2.851
2.870
1,479
-0.27(-8.60%)
Apr 03, 2012
2.880
3.140
2.880
3.140
9,345
+0.23(+7.72%)
Apr 02, 2012
2.800
2.915
2.800
2.915
79,157
+0.12(+4.11%)
Mar 30, 2012
2.800
2.820
2.800
2.800
7,191
-0.09(-3.11%)
Mar 29, 2012
2.870
2.890
2.870
2.890
2,650
+0.00(+0.00%)
Mar 28, 2012
2.900
2.900
2.840
2.890
6,014
-0.01(-0.34%)
Mar 27, 2012
2.920
2.950
2.876
2.900
7,829
-0.02(-0.68%)
Mar 26, 2012
2.940
2.940
2.910
2.920
8,393
-0.03(-1.02%)
Mar 22, 2012
3.030
2.950
2.950
2.950
10,800
+0.02(+0.68%)
Mar 21, 2012
3.035
3.120
2.930
2.930
3,995
-0.02(-0.68%)
Mar 19, 2012
2.830
2.950
2.950
2.950
9,200
-0.10(-3.28%)
Mar 16, 2012
3.050
3.050
3.050
3.050
200
+0.22(+7.85%)
Mar 15, 2012
2.800
3.000
2.800
2.828
6,412
+0.03(+1.00%)
Mar 14, 2012
2.830
2.900
2.700
2.800
8,997
-0.06(-2.09%)
Mar 13, 2012
3.011
3.011
2.860
2.860
15,341
-0.21(-6.84%)
Mar 12, 2012
3.183
3.183
3.070
3.070
5,187
-0.11(-3.46%)
Mar 09, 2012
3.150
3.180
3.140
3.180
2,000
+0.01(+0.32%)
Mar 08, 2012
3.150
3.170
3.150
3.170
1,085
+0.02(+0.63%)
Mar 07, 2012
3.130
3.170
3.040
3.150
8,796
+0.10(+3.36%)
Mar 06, 2012
3.120
3.130
2.960
3.047
5,135
-0.03(-1.06%)
Mar 05, 2012
3.000
3.100
3.000
3.080
65,296
+0.13(+4.40%)
Mar 02, 2012
2.950
2.950
2.945
2.950
8,945
+0.03(+1.03%)
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.