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
Brainstorm Cell
(NQ:
BCLI
)
0.4560
UNCHANGED
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 (%)
Mar 31, 2016
2.750
2.790
2.670
2.670
86,136
-0.07(-2.55%)
Mar 30, 2016
2.810
2.810
2.710
2.740
23,872
-0.01(-0.36%)
Mar 29, 2016
2.610
2.830
2.591
2.750
34,907
+0.10(+3.77%)
Mar 28, 2016
2.650
2.750
2.650
2.650
31,004
+0.01(+0.38%)
Mar 24, 2016
2.750
2.640
2.640
2.640
56,000
-0.11(-4.00%)
Mar 23, 2016
2.770
2.780
2.710
2.750
19,043
-0.05(-1.79%)
Mar 22, 2016
2.850
2.850
2.680
2.800
28,216
-0.03(-1.06%)
Mar 21, 2016
2.750
2.870
2.710
2.830
65,624
+0.08(+2.91%)
Mar 18, 2016
2.760
2.760
2.650
2.750
36,129
+0.00(+0.00%)
Mar 17, 2016
2.760
2.760
2.700
2.750
51,960
-0.01(-0.36%)
Mar 16, 2016
2.730
2.770
2.730
2.760
58,898
+0.05(+1.85%)
Mar 15, 2016
2.650
2.759
2.640
2.710
30,346
+0.06(+2.26%)
Mar 14, 2016
2.500
2.650
2.500
2.650
78,706
+0.15(+6.02%)
Mar 11, 2016
2.490
2.500
2.470
2.499
26,956
+0.04(+1.61%)
Mar 10, 2016
2.510
2.510
2.460
2.460
40,190
+0.03(+1.23%)
Mar 09, 2016
2.450
2.500
2.400
2.430
17,366
-0.05(-2.02%)
Mar 08, 2016
2.430
2.530
2.420
2.480
81,129
+0.00(+0.00%)
Mar 07, 2016
2.490
2.490
2.330
2.480
42,970
+0.06(+2.48%)
Mar 04, 2016
2.370
2.500
2.360
2.420
39,119
+0.02(+0.83%)
Mar 03, 2016
2.430
2.460
2.380
2.400
41,781
-0.01(-0.41%)
Mar 02, 2016
2.370
2.480
2.330
2.410
74,486
+0.06(+2.55%)
Mar 01, 2016
2.360
2.366
2.300
2.350
27,758
+0.03(+1.29%)
Feb 29, 2016
2.310
2.470
2.281
2.320
49,069
+0.02(+0.87%)
Feb 26, 2016
2.350
2.350
2.250
2.300
13,711
-0.01(-0.43%)
Feb 25, 2016
2.350
2.350
2.280
2.310
13,407
-0.02(-0.86%)
Feb 24, 2016
2.338
2.400
2.310
2.330
25,240
+0.02(+0.87%)
Feb 23, 2016
2.360
2.360
2.250
2.310
33,936
-0.04(-1.70%)
Feb 22, 2016
2.250
2.440
2.230
2.350
39,401
+0.10(+4.44%)
Feb 19, 2016
2.270
2.300
2.230
2.250
15,179
-0.01(-0.44%)
Feb 18, 2016
2.350
2.350
2.260
2.260
23,051
-0.11(-4.64%)
Feb 17, 2016
2.290
2.490
2.260
2.370
67,853
+0.13(+5.80%)
Feb 16, 2016
2.190
2.300
2.150
2.240
33,035
+0.10(+4.67%)
Feb 12, 2016
2.120
2.140
2.140
2.140
46,500
+0.07(+3.38%)
Feb 11, 2016
2.100
2.180
2.080
2.070
41,819
-0.09(-4.17%)
Feb 10, 2016
2.150
2.320
2.130
2.160
33,030
-0.01(-0.46%)
Feb 09, 2016
2.210
2.220
2.120
2.170
26,801
-0.10(-4.41%)
Feb 08, 2016
2.340
2.340
2.150
2.270
120,183
-0.06(-2.58%)
Feb 05, 2016
2.370
2.454
2.330
2.330
22,478
-0.04(-1.69%)
Feb 04, 2016
2.360
2.430
2.320
2.370
27,368
+0.01(+0.42%)
Feb 03, 2016
2.480
2.480
2.320
2.360
60,196
-0.13(-5.22%)
Feb 02, 2016
2.550
2.550
2.430
2.490
67,785
-0.03(-1.19%)
Feb 01, 2016
2.490
2.550
2.490
2.520
61,593
+0.05(+2.02%)
Jan 29, 2016
2.490
2.550
2.430
2.470
118,989
+0.04(+1.65%)
Jan 28, 2016
2.350
2.490
2.310
2.430
206,795
+0.16(+7.05%)
Jan 27, 2016
2.290
2.309
2.240
2.270
59,148
+0.00(+0.00%)
Jan 26, 2016
2.290
2.290
2.121
2.270
43,823
+0.02(+0.89%)
Jan 25, 2016
2.300
2.300
1.970
2.250
64,645
+0.01(+0.45%)
Jan 22, 2016
2.220
2.300
2.209
2.240
64,529
+0.03(+1.36%)
Jan 21, 2016
2.250
2.290
2.070
2.210
182,036
+0.04(+1.84%)
Jan 20, 2016
2.000
2.170
1.920
2.170
203,058
+0.17(+8.50%)
Jan 19, 2016
2.050
2.120
1.980
2.000
177,688
-0.08(-3.85%)
Jan 15, 2016
2.150
2.080
2.080
2.080
156,900
-0.06(-2.80%)
Jan 14, 2016
1.990
2.350
1.920
2.140
280,035
+0.22(+11.46%)
Jan 13, 2016
2.360
2.387
1.900
1.920
360,326
-0.30(-13.51%)
Jan 12, 2016
2.520
2.570
2.200
2.220
241,476
-0.17(-7.11%)
Jan 11, 2016
2.900
2.900
2.350
2.390
753,680
-0.69(-22.40%)
Jan 08, 2016
3.240
3.250
2.990
3.080
520,943
+0.17(+5.84%)
Jan 07, 2016
2.890
3.030
2.890
2.910
92,382
-0.09(-3.00%)
Jan 06, 2016
3.100
3.130
2.910
3.000
153,090
-0.08(-2.76%)
Jan 05, 2016
2.990
3.090
2.920
3.085
193,374
+0.13(+4.58%)
Jan 04, 2016
2.860
2.960
2.770
2.950
135,812
+0.09(+3.15%)
Dec 31, 2015
2.780
2.860
2.860
2.860
79,500
+0.05(+1.78%)
Dec 30, 2015
2.880
2.880
2.790
2.810
59,465
-0.06(-2.09%)
Dec 29, 2015
2.770
2.900
2.710
2.870
104,146
+0.07(+2.50%)
Dec 28, 2015
2.700
2.850
2.700
2.800
199,036
+0.08(+2.94%)
Dec 24, 2015
2.750
2.720
2.720
2.720
39,100
-0.03(-1.09%)
Dec 23, 2015
2.720
2.770
2.610
2.750
117,177
+0.08(+3.00%)
Dec 22, 2015
2.670
2.760
2.530
2.670
252,835
-0.10(-3.61%)
Dec 21, 2015
2.710
2.770
2.610
2.770
44,537
+0.04(+1.47%)
Dec 18, 2015
2.770
2.770
2.660
2.730
24,709
+0.00(+0.00%)
Dec 17, 2015
2.720
2.790
2.700
2.730
36,900
-0.03(-1.09%)
Dec 16, 2015
2.660
2.800
2.660
2.760
45,465
+0.11(+4.15%)
Dec 15, 2015
2.630
2.680
2.520
2.650
87,658
+0.06(+2.32%)
Dec 14, 2015
2.570
2.670
2.540
2.590
151,852
+0.04(+1.57%)
Dec 11, 2015
2.690
2.700
2.470
2.550
122,057
-0.17(-6.25%)
Dec 10, 2015
2.840
2.840
2.660
2.720
107,481
-0.15(-5.23%)
Dec 09, 2015
2.890
2.950
2.850
2.870
76,750
-0.05(-1.71%)
Dec 08, 2015
2.850
2.960
2.850
2.920
55,233
+0.03(+1.04%)
Dec 07, 2015
2.960
2.990
2.860
2.890
91,999
-0.07(-2.36%)
Dec 04, 2015
2.780
3.050
2.751
2.960
304,692
+0.15(+5.34%)
Dec 03, 2015
2.890
2.906
2.770
2.810
150,521
-0.04(-1.40%)
Dec 02, 2015
2.750
2.940
2.750
2.850
166,820
+0.07(+2.52%)
Dec 01, 2015
3.000
3.130
2.760
2.780
172,222
+0.04(+1.46%)
Nov 30, 2015
2.800
2.880
2.650
2.740
103,876
-0.01(-0.36%)
Nov 27, 2015
2.700
2.780
2.470
2.750
205,855
+0.08(+3.00%)
Nov 25, 2015
2.630
2.670
2.670
2.670
91,500
+0.06(+2.30%)
Nov 24, 2015
2.560
2.650
2.560
2.610
86,090
+0.00(+0.00%)
Nov 23, 2015
2.650
2.650
2.600
2.610
24,208
-0.04(-1.51%)
Nov 20, 2015
2.510
2.660
2.500
2.650
46,952
+0.07(+2.71%)
Nov 19, 2015
2.650
2.650
2.580
2.580
24,318
-0.08(-3.01%)
Nov 18, 2015
2.670
2.700
2.580
2.660
80,011
-0.05(-1.85%)
Nov 17, 2015
2.700
2.780
2.650
2.710
60,797
-0.05(-1.81%)
Nov 16, 2015
2.900
2.900
2.711
2.760
40,578
-0.01(-0.36%)
Nov 13, 2015
2.800
2.870
2.720
2.770
23,954
-0.03(-1.07%)
Nov 12, 2015
2.790
2.900
2.790
2.800
75,601
-0.09(-3.11%)
Nov 11, 2015
2.870
2.890
2.830
2.890
28,242
+0.01(+0.35%)
Nov 10, 2015
2.760
2.930
2.640
2.880
29,350
-0.02(-0.69%)
Nov 09, 2015
2.850
3.040
2.840
2.900
158,475
+0.07(+2.47%)
Nov 06, 2015
2.850
2.860
2.750
2.830
60,125
-0.01(-0.35%)
Nov 05, 2015
2.830
2.895
2.750
2.840
19,762
+0.01(+0.35%)
Nov 04, 2015
2.780
2.850
2.760
2.830
44,754
-0.01(-0.35%)
Nov 03, 2015
2.710
2.850
2.710
2.840
53,491
+0.08(+2.90%)
Nov 02, 2015
2.800
2.800
2.730
2.760
45,839
-0.02(-0.72%)
Oct 30, 2015
2.740
2.810
2.740
2.780
24,431
+0.01(+0.36%)
Oct 29, 2015
2.740
2.820
2.740
2.770
46,548
-0.03(-1.07%)
Oct 28, 2015
2.750
2.830
2.749
2.800
35,562
+0.01(+0.36%)
Oct 27, 2015
2.840
2.840
2.780
2.790
41,599
+0.03(+1.09%)
Oct 26, 2015
2.750
2.820
2.720
2.760
36,026
-0.03(-1.08%)
Oct 23, 2015
2.690
2.830
2.690
2.790
66,381
+0.10(+3.72%)
Oct 22, 2015
2.810
2.810
2.639
2.690
55,292
-0.08(-2.89%)
Oct 21, 2015
2.770
2.830
2.696
2.770
45,441
-0.01(-0.36%)
Oct 20, 2015
2.810
2.870
2.770
2.780
80,004
+0.00(+0.00%)
Oct 19, 2015
2.900
2.900
2.780
2.780
30,709
-0.09(-3.14%)
Oct 16, 2015
2.860
2.900
2.810
2.870
29,610
+0.02(+0.70%)
Oct 15, 2015
2.810
2.920
2.800
2.850
92,906
+0.07(+2.52%)
Oct 14, 2015
2.700
2.830
2.700
2.780
27,817
+0.05(+1.83%)
Oct 13, 2015
2.740
2.770
2.720
2.730
19,974
-0.04(-1.44%)
Oct 12, 2015
2.880
2.880
2.740
2.770
54,086
-0.10(-3.48%)
Oct 09, 2015
2.820
2.890
2.740
2.870
95,434
+0.13(+4.74%)
Oct 08, 2015
2.670
2.790
2.620
2.740
135,743
+0.07(+2.62%)
Oct 07, 2015
2.630
2.740
2.600
2.670
217,588
+0.07(+2.69%)
Oct 06, 2015
2.510
2.615
2.500
2.600
105,687
+0.09(+3.59%)
Oct 05, 2015
2.370
2.560
2.360
2.510
88,281
+0.19(+8.19%)
Oct 02, 2015
2.290
2.400
2.230
2.320
150,561
+0.10(+4.50%)
Oct 01, 2015
2.440
2.650
2.220
2.220
174,003
-0.07(-3.06%)
Sep 30, 2015
2.170
2.360
2.170
2.290
304,042
+0.09(+4.09%)
Sep 29, 2015
2.430
2.430
2.185
2.200
201,251
-0.25(-10.20%)
Sep 28, 2015
2.790
2.790
2.310
2.450
326,236
-0.36(-12.81%)
Sep 25, 2015
2.930
2.930
2.800
2.810
60,522
-0.08(-2.77%)
Sep 24, 2015
2.930
2.930
2.750
2.890
232,899
+0.01(+0.35%)
Sep 23, 2015
3.070
3.220
2.836
2.880
265,356
-0.25(-7.99%)
Sep 22, 2015
3.100
3.190
3.050
3.130
25,223
+0.00(+0.00%)
Sep 21, 2015
3.150
3.220
3.101
3.130
29,878
-0.03(-0.95%)
Sep 18, 2015
3.140
3.220
3.140
3.160
88,363
+0.03(+0.96%)
Sep 17, 2015
3.110
3.250
3.100
3.130
47,499
-0.00(-0.00%)
Sep 16, 2015
3.230
3.250
3.110
3.130
82,206
-0.12(-3.69%)
Sep 15, 2015
3.210
3.340
3.210
3.250
44,902
+0.02(+0.62%)
Sep 14, 2015
3.200
3.300
3.200
3.230
82,146
+0.03(+0.94%)
Sep 11, 2015
3.260
3.260
3.200
3.200
32,276
-0.06(-1.84%)
Sep 10, 2015
3.290
3.330
3.230
3.260
144,261
-0.01(-0.31%)
Sep 09, 2015
3.230
3.350
3.210
3.270
156,680
+0.06(+1.88%)
Sep 08, 2015
3.100
3.210
3.100
3.210
108,918
+0.07(+2.23%)
Sep 04, 2015
3.100
3.140
3.140
3.140
82,300
+0.04(+1.29%)
Sep 03, 2015
3.080
3.160
3.040
3.100
31,749
+0.02(+0.65%)
Sep 02, 2015
3.030
3.110
3.000
3.080
55,411
+0.04(+1.32%)
Sep 01, 2015
2.950
3.100
2.940
3.040
59,985
+0.00(+0.00%)
Aug 31, 2015
3.010
3.150
3.000
3.040
75,801
+0.00(+0.00%)
Aug 28, 2015
2.930
3.070
2.900
3.040
100,706
+0.14(+4.83%)
Aug 27, 2015
2.860
2.950
2.860
2.900
47,882
+0.04(+1.40%)
Aug 26, 2015
2.900
2.900
2.830
2.860
42,024
+0.02(+0.70%)
Aug 25, 2015
2.810
2.900
2.800
2.840
59,428
+0.14(+5.19%)
Aug 24, 2015
2.850
2.880
2.500
2.700
280,026
-0.22(-7.53%)
Aug 21, 2015
3.010
3.040
2.890
2.920
121,448
-0.10(-3.31%)
Aug 20, 2015
3.200
3.200
3.000
3.020
82,752
-0.15(-4.73%)
Aug 19, 2015
3.220
3.240
3.140
3.170
91,566
+0.03(+0.96%)
Aug 18, 2015
3.050
3.270
3.020
3.140
319,266
+0.18(+6.08%)
Aug 17, 2015
2.890
3.000
2.830
2.960
109,841
+0.08(+2.78%)
Aug 14, 2015
2.950
3.000
2.850
2.880
90,320
-0.10(-3.36%)
Aug 13, 2015
3.240
3.250
2.950
2.980
182,513
-0.15(-4.79%)
Aug 12, 2015
2.960
3.180
2.880
3.130
191,811
+0.22(+7.56%)
Aug 11, 2015
3.230
3.230
2.910
2.910
122,344
+0.02(+0.69%)
Aug 10, 2015
2.830
3.240
2.790
2.890
119,351
+0.07(+2.48%)
Aug 07, 2015
2.850
2.910
2.720
2.820
226,648
-0.09(-3.09%)
Aug 06, 2015
3.160
3.239
2.760
2.910
523,271
-0.28(-8.78%)
Aug 05, 2015
3.190
3.300
3.140
3.190
219,831
+0.00(+0.00%)
Aug 04, 2015
3.240
3.260
3.170
3.190
68,983
-0.03(-0.93%)
Aug 03, 2015
3.240
3.300
3.180
3.220
98,358
+0.00(+0.00%)
Jul 31, 2015
3.200
3.280
3.160
3.220
59,529
+0.05(+1.58%)
Jul 30, 2015
3.150
3.280
3.130
3.170
203,133
-0.03(-0.94%)
Jul 29, 2015
3.240
3.270
3.127
3.200
116,336
-0.07(-2.14%)
Jul 28, 2015
3.300
3.330
3.240
3.270
75,674
-0.06(-1.80%)
Jul 27, 2015
3.350
3.380
3.280
3.330
126,011
-0.02(-0.60%)
Jul 24, 2015
3.380
3.400
3.350
3.350
67,452
-0.05(-1.47%)
Jul 23, 2015
3.349
3.440
3.320
3.400
94,651
+0.07(+2.10%)
Jul 22, 2015
3.358
3.370
3.300
3.330
83,235
-0.02(-0.60%)
Jul 21, 2015
3.340
3.410
3.310
3.350
88,995
-0.02(-0.59%)
Jul 20, 2015
3.400
3.400
3.300
3.370
174,087
-0.03(-0.88%)
Jul 17, 2015
3.430
3.420
3.360
3.400
56,545
-0.02(-0.58%)
Jul 16, 2015
3.370
3.430
3.330
3.420
202,661
+0.05(+1.48%)
Jul 15, 2015
3.400
3.470
3.340
3.370
84,125
-0.04(-1.17%)
Jul 14, 2015
3.400
3.410
3.310
3.410
88,143
+0.01(+0.29%)
Jul 13, 2015
3.450
3.450
3.370
3.400
101,805
-0.06(-1.73%)
Jul 10, 2015
3.520
3.550
3.450
3.460
28,793
-0.03(-0.86%)
Jul 09, 2015
3.510
3.550
3.450
3.490
113,005
+0.04(+1.16%)
Jul 08, 2015
3.550
3.570
3.440
3.450
79,729
-0.14(-3.90%)
Jul 07, 2015
3.600
3.680
3.530
3.590
105,149
-0.01(-0.28%)
Jul 06, 2015
3.540
3.650
3.540
3.600
59,145
+0.00(+0.00%)
Jul 02, 2015
3.670
3.600
3.600
3.600
57,900
-0.05(-1.37%)
Jul 01, 2015
3.650
3.681
3.580
3.650
112,671
+0.04(+1.11%)
Jun 30, 2015
3.700
3.750
3.560
3.610
109,187
-0.07(-1.90%)
Jun 29, 2015
3.740
3.760
3.680
3.680
68,214
-0.10(-2.65%)
Jun 26, 2015
3.690
3.780
3.690
3.780
198,376
+0.08(+2.16%)
Jun 25, 2015
3.790
3.800
3.690
3.700
38,339
-0.03(-0.80%)
Jun 24, 2015
3.680
3.790
3.680
3.730
68,473
+0.01(+0.27%)
Jun 23, 2015
3.740
3.840
3.670
3.720
107,989
-0.05(-1.33%)
Jun 22, 2015
3.850
3.865
3.730
3.770
159,339
-0.13(-3.33%)
Jun 19, 2015
3.810
3.900
3.670
3.900
143,116
+0.09(+2.36%)
Jun 18, 2015
3.820
3.890
3.790
3.810
42,924
-0.03(-0.78%)
Jun 17, 2015
3.870
3.900
3.810
3.840
48,068
-0.03(-0.78%)
Jun 16, 2015
3.760
3.900
3.750
3.870
77,219
+0.14(+3.75%)
Jun 15, 2015
3.810
3.810
3.720
3.730
38,645
-0.07(-1.84%)
Jun 12, 2015
3.760
3.800
3.730
3.800
51,110
+0.03(+0.80%)
Jun 11, 2015
3.840
3.850
3.760
3.770
33,701
+0.01(+0.27%)
Jun 10, 2015
3.730
3.920
3.728
3.760
51,647
+0.00(+0.00%)
Jun 09, 2015
3.850
3.780
3.735
3.760
44,267
-0.02(-0.53%)
Jun 08, 2015
3.750
3.880
3.720
3.780
66,072
+0.03(+0.80%)
Jun 05, 2015
3.680
3.750
3.680
3.750
51,775
+0.07(+1.90%)
Jun 04, 2015
3.730
3.820
3.660
3.680
97,824
-0.07(-1.87%)
Jun 03, 2015
3.750
3.860
3.730
3.750
46,472
-0.01(-0.27%)
Jun 02, 2015
3.740
3.770
3.660
3.760
61,116
+0.06(+1.62%)
Jun 01, 2015
3.840
3.900
3.670
3.700
100,688
-0.11(-2.89%)
May 29, 2015
3.850
3.948
3.690
3.810
143,693
-0.01(-0.26%)
May 28, 2015
3.870
4.008
3.800
3.820
95,077
-0.12(-3.05%)
May 27, 2015
3.950
4.020
3.860
3.940
171,183
+0.03(+0.77%)
May 26, 2015
3.820
3.949
3.810
3.910
211,184
+0.02(+0.51%)
May 22, 2015
3.740
3.890
3.890
3.890
277,900
+0.19(+5.14%)
May 21, 2015
3.650
3.780
3.620
3.700
68,831
+0.01(+0.27%)
May 20, 2015
3.730
3.820
3.610
3.690
90,651
-0.01(-0.27%)
May 19, 2015
3.600
3.790
3.550
3.700
139,295
+0.11(+3.06%)
May 18, 2015
3.680
3.680
3.540
3.590
92,694
-0.07(-1.91%)
May 15, 2015
3.600
3.670
3.550
3.660
169,678
-0.04(-1.08%)
May 14, 2015
3.840
3.850
3.680
3.700
125,311
-0.08(-2.12%)
May 13, 2015
3.780
3.820
3.710
3.780
68,372
+0.02(+0.53%)
May 12, 2015
3.830
3.830
3.710
3.760
107,781
-0.12(-3.09%)
May 11, 2015
3.670
3.960
3.570
3.880
273,103
+0.23(+6.30%)
May 08, 2015
3.620
3.730
3.600
3.650
188,220
-0.06(-1.62%)
May 07, 2015
3.690
3.720
3.610
3.710
91,023
+0.04(+1.09%)
May 06, 2015
3.650
3.740
3.597
3.670
161,856
+0.02(+0.55%)
May 05, 2015
3.780
3.780
3.600
3.650
154,441
-0.10(-2.67%)
May 04, 2015
3.710
3.830
3.670
3.750
125,298
+0.07(+1.90%)
May 01, 2015
3.650
3.820
3.630
3.680
246,860
+0.03(+0.82%)
Apr 30, 2015
3.950
3.950
3.630
3.650
480,414
-0.29(-7.36%)
Apr 29, 2015
4.000
4.005
3.900
3.940
221,356
-0.06(-1.50%)
Apr 28, 2015
4.190
4.223
3.910
4.000
338,340
-0.13(-3.15%)
Apr 27, 2015
4.170
4.370
4.100
4.130
257,229
-0.01(-0.24%)
Apr 24, 2015
4.150
4.300
4.100
4.140
204,718
+0.02(+0.49%)
Apr 23, 2015
4.250
4.250
4.060
4.120
315,332
-0.17(-3.96%)
Apr 22, 2015
4.300
4.479
4.220
4.290
616,091
-0.09(-2.05%)
Apr 21, 2015
4.970
5.030
4.320
4.380
1,823,921
-0.09(-2.01%)
Apr 20, 2015
5.110
5.150
4.450
4.470
1,149,898
-0.62(-12.18%)
Apr 17, 2015
5.300
5.320
5.000
5.090
634,162
-0.21(-3.96%)
Apr 16, 2015
5.100
5.430
5.040
5.300
789,185
+0.22(+4.33%)
Apr 15, 2015
5.130
5.140
4.950
5.080
846,775
-0.01(-0.20%)
Apr 14, 2015
5.035
5.190
4.870
5.090
4,024,741
+0.49(+10.65%)
Apr 13, 2015
4.550
4.700
4.360
4.600
399,895
-0.03(-0.65%)
Apr 10, 2015
4.330
4.950
4.330
4.630
2,461,479
+0.31(+7.18%)
Apr 09, 2015
4.340
4.340
4.261
4.320
63,603
+0.00(+0.00%)
Apr 08, 2015
4.260
4.350
4.260
4.320
56,207
+0.05(+1.17%)
Apr 07, 2015
4.240
4.310
4.228
4.270
85,323
+0.00(+0.00%)
Apr 06, 2015
4.380
4.400
4.200
4.270
232,026
-0.11(-2.51%)
Apr 02, 2015
4.340
4.380
4.380
4.380
86,600
+0.04(+0.92%)
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.