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
Aptose Bioscns
(NQ:
APTO
)
1.150
-0.030 (-2.54%)
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 (%)
Jun 30, 2016
2.350
2.500
2.350
2.450
50,147
+0.06(+2.51%)
Jun 29, 2016
2.370
2.400
2.330
2.390
30,219
+0.06(+2.58%)
Jun 28, 2016
2.190
2.380
2.172
2.330
25,069
+0.14(+6.15%)
Jun 27, 2016
2.300
2.300
2.120
2.195
44,997
-0.12(-4.98%)
Jun 24, 2016
2.388
2.420
2.130
2.310
70,690
-0.13(-5.33%)
Jun 23, 2016
2.420
2.500
2.330
2.440
97,298
+0.00(+0.00%)
Jun 22, 2016
2.570
2.570
2.340
2.440
87,640
-0.15(-5.79%)
Jun 21, 2016
2.700
2.850
2.528
2.590
49,737
-0.10(-3.72%)
Jun 20, 2016
2.750
2.770
2.510
2.690
43,764
-0.01(-0.37%)
Jun 17, 2016
2.780
2.995
2.670
2.700
79,035
-0.10(-3.57%)
Jun 16, 2016
2.810
2.810
2.720
2.800
32,579
-0.04(-1.41%)
Jun 15, 2016
2.840
2.900
2.760
2.840
64,517
-0.02(-0.70%)
Jun 14, 2016
2.830
2.900
2.790
2.860
41,875
+0.11(+4.00%)
Jun 13, 2016
3.500
3.500
2.750
2.750
104,182
-0.21(-7.09%)
Jun 10, 2016
3.950
4.300
2.300
2.960
1,193,723
-0.12(-3.90%)
Jun 09, 2016
3.100
3.100
2.950
3.080
45,258
+0.12(+4.05%)
Jun 08, 2016
2.900
3.090
2.611
2.960
28,019
+0.26(+9.63%)
Jun 07, 2016
2.700
2.740
2.634
2.700
6,882
+0.00(+0.00%)
Jun 06, 2016
2.690
2.700
2.643
2.700
4,563
+0.00(+0.00%)
Jun 03, 2016
2.570
2.816
2.570
2.700
5,538
+0.04(+1.50%)
Jun 02, 2016
2.619
2.690
2.600
2.660
9,153
-0.04(-1.48%)
Jun 01, 2016
2.710
2.710
2.592
2.700
9,693
+0.01(+0.37%)
May 31, 2016
2.670
2.740
2.630
2.690
6,017
+0.03(+1.13%)
May 27, 2016
2.710
2.660
2.660
2.660
3,100
-0.04(-1.48%)
May 26, 2016
2.750
2.750
2.690
2.700
3,272
-0.03(-1.10%)
May 25, 2016
2.680
2.750
2.680
2.730
15,880
+0.04(+1.49%)
May 24, 2016
2.720
2.800
2.690
2.690
7,241
-0.04(-1.63%)
May 23, 2016
2.770
2.770
2.690
2.735
1,559
+0.02(+0.91%)
May 20, 2016
2.700
2.770
2.700
2.710
10,626
-0.02(-0.73%)
May 19, 2016
2.720
2.780
2.600
2.730
27,222
-0.01(-0.36%)
May 18, 2016
2.760
2.805
2.680
2.740
11,318
-0.01(-0.36%)
May 17, 2016
2.640
2.830
2.600
2.750
31,838
+0.15(+5.77%)
May 16, 2016
2.600
2.620
2.570
2.600
12,642
+0.03(+1.17%)
May 13, 2016
2.560
2.596
2.510
2.570
7,224
-0.03(-1.15%)
May 12, 2016
2.570
2.600
2.470
2.600
8,555
+0.03(+1.17%)
May 11, 2016
2.500
2.620
2.440
2.570
15,279
-0.01(-0.39%)
May 10, 2016
2.460
2.580
2.420
2.580
16,935
+0.28(+12.17%)
May 09, 2016
2.480
2.690
2.300
2.300
12,320
-0.19(-7.63%)
May 06, 2016
2.540
2.661
2.460
2.490
17,604
-0.11(-4.23%)
May 05, 2016
2.540
2.650
2.540
2.600
40,937
-0.05(-1.89%)
May 04, 2016
2.510
2.800
2.420
2.650
59,467
+0.11(+4.33%)
May 03, 2016
2.480
2.550
2.480
2.540
22,144
+0.09(+3.67%)
May 02, 2016
2.540
2.540
2.440
2.450
7,021
+0.01(+0.41%)
Apr 29, 2016
2.420
2.460
2.330
2.440
15,406
+0.04(+1.67%)
Apr 28, 2016
2.400
2.520
2.380
2.400
10,617
-0.05(-2.04%)
Apr 27, 2016
2.480
2.480
2.390
2.450
18,191
+0.01(+0.41%)
Apr 26, 2016
2.490
2.490
2.400
2.440
11,810
-0.04(-1.61%)
Apr 25, 2016
2.550
2.550
2.480
2.480
22,579
-0.05(-1.98%)
Apr 22, 2016
2.660
2.660
2.490
2.530
35,713
-0.09(-3.44%)
Apr 21, 2016
2.680
2.790
2.550
2.620
19,578
-0.03(-1.13%)
Apr 20, 2016
2.540
2.650
2.540
2.650
26,016
+0.11(+4.33%)
Apr 19, 2016
2.620
2.650
2.540
2.540
15,397
-0.09(-3.42%)
Apr 18, 2016
2.620
2.640
2.570
2.630
18,296
+0.05(+1.94%)
Apr 15, 2016
2.650
2.730
2.570
2.580
16,436
-0.12(-4.44%)
Apr 14, 2016
2.630
2.746
2.590
2.700
29,923
+0.09(+3.45%)
Apr 13, 2016
2.670
2.670
2.580
2.610
12,287
-0.03(-1.14%)
Apr 12, 2016
2.740
2.750
2.550
2.640
11,435
-0.11(-4.00%)
Apr 11, 2016
2.650
2.760
2.650
2.750
4,456
+0.08(+2.99%)
Apr 08, 2016
2.690
2.690
2.590
2.670
12,252
+0.00(+0.00%)
Apr 07, 2016
2.680
2.690
2.530
2.670
20,188
+0.11(+4.30%)
Apr 06, 2016
2.630
2.690
2.560
2.560
16,594
+0.04(+1.59%)
Apr 05, 2016
2.680
2.726
2.520
2.520
70,132
-0.21(-7.69%)
Apr 04, 2016
2.860
2.921
2.620
2.730
61,745
-0.20(-6.83%)
Apr 01, 2016
2.840
3.010
2.815
2.930
22,167
-0.07(-2.33%)
Mar 31, 2016
2.710
3.030
2.640
3.000
10,740
+0.29(+10.80%)
Mar 30, 2016
2.851
2.950
2.360
2.708
88,237
-0.38(-12.19%)
Mar 29, 2016
3.130
3.140
2.960
3.083
8,618
+0.03(+1.10%)
Mar 28, 2016
3.150
3.222
3.030
3.050
19,452
-0.05(-1.61%)
Mar 24, 2016
2.950
3.100
3.100
3.100
6,300
+0.02(+0.69%)
Mar 23, 2016
2.950
3.140
2.905
3.079
28,231
+0.13(+4.37%)
Mar 22, 2016
2.750
2.990
2.660
2.950
12,904
+0.20(+7.27%)
Mar 21, 2016
2.740
2.760
2.660
2.750
6,828
+0.10(+3.77%)
Mar 18, 2016
2.470
2.700
1.930
2.650
81,832
+0.08(+3.11%)
Mar 17, 2016
2.550
2.600
2.500
2.570
3,014
+0.07(+2.80%)
Mar 16, 2016
2.600
2.610
2.460
2.500
6,319
-0.05(-1.96%)
Mar 15, 2016
2.690
2.690
2.502
2.550
8,971
-0.01(-0.43%)
Mar 14, 2016
2.590
2.600
2.550
2.561
5,585
-0.08(-2.99%)
Mar 11, 2016
3.000
3.000
2.573
2.640
2,657
+0.02(+0.76%)
Mar 10, 2016
2.690
2.690
2.610
2.620
2,213
-0.08(-2.96%)
Mar 09, 2016
2.710
2.800
2.680
2.700
5,705
-0.07(-2.53%)
Mar 08, 2016
2.860
2.860
2.695
2.770
8,056
-0.06(-2.12%)
Mar 07, 2016
2.680
2.980
2.680
2.830
10,544
+0.15(+5.64%)
Mar 04, 2016
2.750
2.800
2.648
2.679
4,052
+0.06(+2.25%)
Mar 03, 2016
2.650
2.700
2.600
2.620
7,036
-0.02(-0.76%)
Mar 02, 2016
2.640
2.643
2.560
2.640
3,373
-0.06(-2.22%)
Mar 01, 2016
2.800
2.840
2.500
2.700
4,744
-0.07(-2.53%)
Feb 29, 2016
2.770
2.770
2.770
2.770
728
-0.01(-0.36%)
Feb 26, 2016
2.840
2.850
2.780
2.780
3,350
-0.04(-1.42%)
Feb 25, 2016
3.000
3.000
2.820
2.820
2,037
-0.18(-6.00%)
Feb 24, 2016
2.940
3.000
2.440
3.000
6,744
+0.04(+1.35%)
Feb 23, 2016
2.930
2.970
2.840
2.960
3,180
+0.04(+1.36%)
Feb 22, 2016
2.960
3.000
2.890
2.920
9,811
-0.01(-0.33%)
Feb 19, 2016
2.890
2.940
2.651
2.930
15,272
+0.18(+6.55%)
Feb 18, 2016
2.780
2.800
2.720
2.750
10,247
+0.08(+3.00%)
Feb 17, 2016
2.660
2.710
2.570
2.670
13,231
+0.06(+2.30%)
Feb 16, 2016
2.700
2.700
2.530
2.610
8,662
+0.00(+0.17%)
Feb 12, 2016
2.520
2.606
2.606
2.606
12,000
+0.19(+7.67%)
Feb 11, 2016
2.330
2.482
2.240
2.420
7,703
+0.05(+2.11%)
Feb 10, 2016
2.360
2.370
2.270
2.370
7,550
+0.06(+2.60%)
Feb 09, 2016
2.798
2.798
2.260
2.310
20,549
-0.32(-12.17%)
Feb 08, 2016
2.870
2.870
2.430
2.630
13,942
-0.13(-4.71%)
Feb 05, 2016
2.821
2.840
2.540
2.760
22,736
-0.13(-4.50%)
Feb 04, 2016
2.820
3.010
2.820
2.890
7,562
-0.05(-1.70%)
Feb 03, 2016
2.950
2.977
2.840
2.940
7,168
+0.02(+0.68%)
Feb 02, 2016
2.850
2.950
2.798
2.920
13,378
+0.03(+1.04%)
Feb 01, 2016
2.920
2.975
2.750
2.890
26,354
-0.05(-1.70%)
Jan 29, 2016
2.910
3.000
2.901
2.940
13,301
-0.03(-1.01%)
Jan 28, 2016
3.070
3.070
2.880
2.970
20,570
+0.05(+1.71%)
Jan 27, 2016
3.410
3.410
2.739
2.920
32,472
+0.02(+0.69%)
Jan 26, 2016
2.610
2.900
2.580
2.900
28,923
+0.34(+13.28%)
Jan 25, 2016
2.540
2.850
2.450
2.560
17,307
+0.07(+2.81%)
Jan 22, 2016
2.380
2.500
2.360
2.490
20,152
+0.22(+9.70%)
Jan 21, 2016
2.200
2.280
2.150
2.270
9,200
+0.13(+6.07%)
Jan 20, 2016
2.060
2.140
2.050
2.140
4,983
+0.07(+3.38%)
Jan 19, 2016
2.210
2.210
2.060
2.070
10,040
-0.05(-2.36%)
Jan 15, 2016
2.110
2.120
2.120
2.120
6,400
+0.02(+0.95%)
Jan 14, 2016
2.056
2.138
2.056
2.100
3,591
-0.01(-0.47%)
Jan 13, 2016
2.160
2.170
2.030
2.110
8,573
-0.05(-2.31%)
Jan 12, 2016
2.370
2.370
2.100
2.160
14,006
-0.12(-5.26%)
Jan 11, 2016
2.400
2.485
2.250
2.280
8,457
-0.04(-1.72%)
Jan 08, 2016
2.350
2.350
2.200
2.320
11,445
+0.02(+0.87%)
Jan 07, 2016
2.260
2.300
2.060
2.300
17,088
-0.01(-0.43%)
Jan 06, 2016
2.440
2.440
2.280
2.310
6,170
-0.17(-6.85%)
Jan 05, 2016
2.520
2.610
2.410
2.480
16,269
-0.08(-3.13%)
Jan 04, 2016
2.650
2.650
2.450
2.560
24,143
+0.03(+1.19%)
Dec 31, 2015
2.550
2.530
2.530
2.530
7,500
-0.03(-1.17%)
Dec 30, 2015
2.500
2.600
2.500
2.560
6,532
+0.00(+0.00%)
Dec 29, 2015
2.640
2.640
2.510
2.560
16,902
-0.00(-0.19%)
Dec 28, 2015
2.670
2.680
2.450
2.565
14,041
-0.03(-1.20%)
Dec 24, 2015
2.740
2.596
2.596
2.596
5,900
-0.10(-3.85%)
Dec 23, 2015
2.870
2.870
2.670
2.700
7,874
-0.09(-3.22%)
Dec 22, 2015
2.700
2.810
2.680
2.790
15,185
+0.09(+3.33%)
Dec 21, 2015
2.810
2.820
2.700
2.700
6,076
-0.14(-4.93%)
Dec 18, 2015
2.560
2.840
2.510
2.840
45,827
+0.34(+13.60%)
Dec 17, 2015
2.550
2.550
2.437
2.500
16,854
+0.02(+0.81%)
Dec 16, 2015
2.510
2.510
2.244
2.480
17,765
+0.04(+1.64%)
Dec 15, 2015
2.340
2.537
2.330
2.440
23,782
+0.11(+4.72%)
Dec 14, 2015
2.170
2.456
2.170
2.330
17,576
+0.05(+2.19%)
Dec 11, 2015
2.660
2.720
2.280
2.280
53,796
-0.30(-11.66%)
Dec 10, 2015
2.526
2.581
2.390
2.581
37,610
+0.07(+2.69%)
Dec 09, 2015
2.650
2.650
2.400
2.514
12,275
-0.18(-6.56%)
Dec 08, 2015
2.450
2.710
2.450
2.690
22,586
+0.21(+8.62%)
Dec 07, 2015
2.550
2.584
2.300
2.477
34,582
-0.11(-4.38%)
Dec 04, 2015
2.610
2.660
2.330
2.590
52,707
-0.02(-0.77%)
Dec 03, 2015
2.850
2.890
2.550
2.610
47,726
-0.29(-10.12%)
Dec 02, 2015
3.140
3.140
2.850
2.904
47,500
-0.11(-3.52%)
Dec 01, 2015
2.950
3.050
2.940
3.010
45,563
+0.06(+2.03%)
Nov 30, 2015
3.060
3.060
2.900
2.950
52,934
-0.12(-3.91%)
Nov 27, 2015
3.270
3.270
3.000
3.070
34,754
-0.07(-2.23%)
Nov 25, 2015
3.420
3.140
3.140
3.140
84,500
-0.35(-10.03%)
Nov 24, 2015
3.110
3.490
2.950
3.490
119,182
+0.42(+13.68%)
Nov 23, 2015
3.000
3.071
2.670
3.070
170,189
+0.56(+22.31%)
Nov 20, 2015
4.310
4.330
2.500
2.510
457,434
-2.80(-52.73%)
Nov 19, 2015
5.430
5.480
5.310
5.310
6,300
-0.14(-2.57%)
Nov 18, 2015
5.404
5.480
5.404
5.450
9,528
-0.01(-0.18%)
Nov 17, 2015
5.690
5.690
5.320
5.460
22,766
-0.23(-4.04%)
Nov 16, 2015
5.622
5.810
5.410
5.690
9,930
+0.21(+3.83%)
Nov 13, 2015
5.700
5.700
5.430
5.480
14,086
-0.31(-5.35%)
Nov 12, 2015
6.100
6.100
5.640
5.790
19,582
-0.21(-3.50%)
Nov 11, 2015
5.880
6.240
5.630
6.000
38,502
+0.13(+2.21%)
Nov 10, 2015
5.500
5.870
5.460
5.870
13,865
+0.41(+7.51%)
Nov 09, 2015
5.590
5.800
5.450
5.460
18,400
-0.22(-3.87%)
Nov 06, 2015
5.794
5.794
5.680
5.680
2,246
-0.25(-4.21%)
Nov 05, 2015
6.090
6.270
5.630
5.930
35,740
-0.11(-1.82%)
Nov 04, 2015
5.960
6.060
5.590
6.040
19,493
+0.14(+2.37%)
Nov 03, 2015
6.280
6.280
5.640
5.900
38,855
-0.38(-6.05%)
Nov 02, 2015
5.800
6.400
5.800
6.280
90,464
+0.56(+9.79%)
Oct 30, 2015
5.050
6.000
5.050
5.720
61,209
+0.40(+7.52%)
Oct 29, 2015
5.490
5.560
5.320
5.320
57,052
-0.09(-1.66%)
Oct 28, 2015
5.050
5.450
5.050
5.410
20,970
+0.41(+8.20%)
Oct 27, 2015
4.660
5.130
4.250
5.000
58,649
+0.39(+8.46%)
Oct 26, 2015
4.170
4.890
4.170
4.610
49,374
+0.46(+11.08%)
Oct 23, 2015
3.950
4.230
3.850
4.150
48,525
+0.29(+7.51%)
Oct 22, 2015
3.940
3.970
3.720
3.860
11,568
+0.01(+0.26%)
Oct 21, 2015
3.956
3.956
3.700
3.850
11,777
-0.13(-3.27%)
Oct 20, 2015
4.030
4.079
3.680
3.980
10,692
-0.01(-0.25%)
Oct 19, 2015
4.070
4.100
3.810
3.990
10,900
-0.15(-3.62%)
Oct 16, 2015
4.130
4.140
4.100
4.140
576
+0.04(+0.98%)
Oct 15, 2015
4.150
4.180
4.060
4.100
7,590
-0.01(-0.24%)
Oct 14, 2015
4.170
4.170
3.990
4.110
10,974
-0.06(-1.44%)
Oct 13, 2015
4.000
4.230
3.935
4.170
36,154
+0.17(+4.25%)
Oct 12, 2015
4.180
4.180
3.980
4.000
6,158
-0.14(-3.38%)
Oct 09, 2015
4.110
4.174
4.100
4.140
3,506
+0.03(+0.73%)
Oct 08, 2015
4.100
4.130
4.060
4.110
10,055
+0.01(+0.24%)
Oct 07, 2015
4.144
4.150
3.930
4.100
11,558
-0.08(-1.84%)
Oct 06, 2015
4.180
4.180
4.010
4.177
3,546
-0.02(-0.55%)
Oct 05, 2015
4.290
4.360
4.120
4.200
9,891
-0.08(-1.87%)
Oct 02, 2015
4.250
4.340
4.140
4.280
8,733
-0.10(-2.28%)
Oct 01, 2015
4.290
4.420
4.290
4.380
18,312
+0.07(+1.62%)
Sep 30, 2015
4.320
4.600
4.270
4.310
39,984
+0.00(+0.00%)
Sep 29, 2015
4.500
4.630
4.200
4.310
9,062
-0.18(-4.01%)
Sep 28, 2015
4.910
4.980
4.440
4.490
10,119
-0.51(-10.20%)
Sep 25, 2015
4.920
5.240
4.920
5.000
12,469
-0.13(-2.53%)
Sep 24, 2015
5.046
5.130
4.843
5.130
9,461
-0.02(-0.39%)
Sep 23, 2015
5.020
5.200
5.020
5.150
6,072
-0.02(-0.39%)
Sep 22, 2015
5.200
5.210
5.020
5.170
5,549
-0.11(-2.08%)
Sep 21, 2015
5.281
5.350
5.230
5.280
11,826
-0.08(-1.49%)
Sep 18, 2015
5.430
5.430
5.220
5.360
4,739
-0.06(-1.11%)
Sep 17, 2015
5.330
5.430
5.330
5.420
5,190
+0.13(+2.46%)
Sep 16, 2015
5.120
5.470
5.045
5.290
40,604
+0.20(+3.93%)
Sep 15, 2015
4.910
5.092
4.870
5.090
24,338
+0.12(+2.41%)
Sep 14, 2015
5.180
5.330
4.890
4.970
8,244
-0.08(-1.58%)
Sep 11, 2015
4.890
5.300
4.880
5.050
4,033
-0.02(-0.39%)
Sep 10, 2015
5.100
5.330
4.800
5.070
16,322
-0.01(-0.20%)
Sep 09, 2015
5.122
5.200
5.080
5.080
3,746
-0.19(-3.61%)
Sep 08, 2015
5.250
5.290
5.100
5.270
6,998
+0.07(+1.35%)
Sep 04, 2015
5.230
5.200
5.200
5.200
12,900
-0.05(-0.95%)
Sep 03, 2015
5.380
5.380
5.210
5.250
5,352
-0.15(-2.78%)
Sep 02, 2015
5.270
5.437
5.180
5.400
12,705
+0.12(+2.37%)
Sep 01, 2015
5.300
5.300
5.130
5.275
1,280
-0.12(-2.31%)
Aug 31, 2015
5.360
5.490
5.032
5.400
9,190
+0.12(+2.27%)
Aug 28, 2015
5.080
5.330
4.840
5.280
60,325
+0.28(+5.60%)
Aug 27, 2015
4.960
5.150
4.940
5.000
22,625
+0.03(+0.60%)
Aug 26, 2015
4.840
5.030
4.680
4.970
11,070
+0.23(+4.85%)
Aug 25, 2015
4.750
4.750
4.480
4.740
3,084
+0.06(+1.27%)
Aug 24, 2015
4.500
4.820
4.500
4.681
7,791
-0.42(-8.22%)
Aug 21, 2015
4.870
5.170
4.540
5.100
11,066
+0.17(+3.45%)
Aug 20, 2015
5.180
5.180
4.850
4.930
7,095
-0.17(-3.33%)
Aug 19, 2015
5.040
5.139
4.930
5.100
1,863
+0.00(+0.00%)
Aug 18, 2015
4.980
5.180
4.890
5.100
22,138
+0.07(+1.39%)
Aug 17, 2015
5.100
5.180
5.010
5.030
2,629
-0.17(-3.27%)
Aug 14, 2015
5.400
5.400
5.044
5.200
3,695
-0.21(-3.88%)
Aug 13, 2015
5.350
5.555
5.300
5.410
11,676
+0.08(+1.50%)
Aug 12, 2015
5.260
5.560
4.820
5.330
56,888
-0.09(-1.66%)
Aug 11, 2015
5.550
5.550
5.230
5.420
9,684
-0.13(-2.34%)
Aug 10, 2015
5.650
5.710
5.392
5.550
46,584
-0.10(-1.77%)
Aug 07, 2015
5.510
5.650
5.120
5.650
93,055
+0.15(+2.73%)
Aug 06, 2015
5.100
5.720
4.900
5.500
22,392
+0.38(+7.42%)
Aug 05, 2015
4.900
5.120
4.300
5.120
24,929
+0.64(+14.34%)
Aug 04, 2015
4.520
4.520
4.343
4.478
2,636
-0.03(-0.72%)
Aug 03, 2015
4.570
4.570
4.350
4.510
1,697
-0.06(-1.36%)
Jul 31, 2015
4.430
4.580
4.220
4.572
8,932
+0.16(+3.67%)
Jul 30, 2015
4.312
4.410
4.300
4.410
1,571
+0.08(+1.73%)
Jul 29, 2015
4.550
4.550
4.250
4.335
5,663
-0.15(-3.24%)
Jul 28, 2015
4.560
4.560
4.340
4.480
1,726
+0.03(+0.67%)
Jul 27, 2015
4.460
4.510
4.090
4.450
16,104
+0.00(+0.00%)
Jul 24, 2015
4.350
4.450
4.250
4.450
11,339
+0.04(+0.91%)
Jul 23, 2015
4.410
4.410
4.410
4.410
689
-0.04(-0.90%)
Jul 22, 2015
4.350
4.450
4.350
4.450
12,792
+0.10(+2.30%)
Jul 21, 2015
4.350
4.550
4.290
4.350
7,392
-0.04(-0.91%)
Jul 20, 2015
4.600
4.600
4.297
4.390
18,047
-0.27(-5.81%)
Jul 17, 2015
4.760
4.760
4.600
4.661
7,000
-0.04(-0.84%)
Jul 16, 2015
4.580
4.840
4.580
4.700
11,199
+0.07(+1.51%)
Jul 15, 2015
4.870
4.870
4.601
4.630
10,451
-0.17(-3.54%)
Jul 14, 2015
4.890
4.890
4.690
4.800
5,625
-0.09(-1.84%)
Jul 13, 2015
4.900
4.900
4.750
4.890
16,315
+0.03(+0.62%)
Jul 10, 2015
4.730
4.860
4.720
4.860
10,969
+0.15(+3.19%)
Jul 09, 2015
4.950
4.950
4.630
4.710
14,548
-0.23(-4.66%)
Jul 08, 2015
4.700
5.170
4.530
4.940
32,071
+0.12(+2.49%)
Jul 07, 2015
4.886
4.886
4.750
4.820
22,179
-0.16(-3.21%)
Jul 06, 2015
5.030
5.100
4.970
4.980
32,351
-0.02(-0.40%)
Jul 02, 2015
5.050
5.000
5.000
5.000
8,100
-0.05(-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.