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
Agrofresh Solutions
(NQ:
AGFS
)
3.000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 2023
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, 2017
4.330
4.430
4.276
4.370
158,527
+0.08(+1.86%)
Mar 30, 2017
4.250
4.300
4.080
4.290
164,688
+0.10(+2.39%)
Mar 29, 2017
4.090
4.190
4.010
4.190
198,008
+0.12(+2.95%)
Mar 28, 2017
4.050
4.190
3.940
4.070
135,713
+0.03(+0.74%)
Mar 27, 2017
3.650
4.090
3.620
4.040
208,852
+0.45(+12.53%)
Mar 24, 2017
3.940
4.000
3.590
3.590
526,493
-0.36(-9.11%)
Mar 23, 2017
3.310
4.000
3.260
3.950
1,573,388
+0.63(+18.98%)
Mar 22, 2017
3.320
3.400
3.230
3.320
125,608
-0.03(-0.90%)
Mar 21, 2017
3.360
3.410
3.330
3.350
79,639
-0.04(-1.18%)
Mar 20, 2017
3.380
3.460
3.254
3.390
116,047
+0.00(+0.00%)
Mar 17, 2017
3.150
3.470
3.150
3.390
394,009
+0.19(+5.94%)
Mar 16, 2017
3.200
3.220
3.160
3.200
82,000
+0.02(+0.63%)
Mar 15, 2017
3.150
3.210
3.070
3.180
65,992
+0.03(+0.95%)
Mar 14, 2017
3.180
3.390
3.040
3.150
179,331
-0.05(-1.56%)
Mar 13, 2017
2.930
3.230
2.880
3.200
272,067
+0.26(+8.84%)
Mar 10, 2017
2.840
3.000
2.840
2.940
60,711
+0.12(+4.26%)
Mar 09, 2017
2.610
3.100
2.610
2.820
331,412
+0.00(+0.00%)
Mar 08, 2017
2.730
2.930
2.670
2.820
176,902
+0.11(+4.06%)
Mar 07, 2017
2.700
2.760
2.690
2.710
63,797
+0.00(+0.00%)
Mar 06, 2017
2.740
2.805
2.690
2.710
115,363
-0.05(-1.81%)
Mar 03, 2017
2.790
2.810
2.700
2.760
151,972
+0.02(+0.73%)
Mar 02, 2017
2.720
2.760
2.700
2.740
37,912
+0.00(+0.00%)
Mar 01, 2017
2.710
2.780
2.704
2.740
22,252
+0.03(+1.11%)
Feb 28, 2017
2.775
2.799
2.620
2.710
74,814
-0.12(-4.24%)
Feb 27, 2017
2.840
2.970
2.810
2.830
122,352
-0.01(-0.35%)
Feb 24, 2017
2.770
2.930
2.760
2.840
93,579
+0.04(+1.43%)
Feb 23, 2017
2.790
2.810
2.710
2.800
39,801
+0.01(+0.36%)
Feb 22, 2017
2.710
2.800
2.680
2.790
31,575
+0.06(+2.20%)
Feb 21, 2017
2.730
2.740
2.710
2.730
23,522
+0.00(+0.00%)
Feb 17, 2017
2.730
2.730
2.730
0
-0.06(-2.15%)
Feb 16, 2017
2.814
2.814
2.731
2.790
32,213
+0.01(+0.36%)
Feb 15, 2017
2.670
2.810
2.670
2.780
38,260
+0.09(+3.35%)
Feb 14, 2017
2.690
2.690
2.610
2.690
86,883
+0.00(+0.00%)
Feb 13, 2017
2.690
2.710
2.660
2.690
33,026
+0.00(+0.00%)
Feb 10, 2017
2.700
2.733
2.660
2.690
59,941
+0.00(+0.00%)
Feb 09, 2017
2.610
2.710
2.590
2.690
110,196
+0.08(+3.07%)
Feb 08, 2017
2.640
2.670
2.590
2.610
106,487
-0.03(-1.14%)
Feb 07, 2017
2.650
2.700
2.630
2.640
82,301
-0.01(-0.38%)
Feb 06, 2017
2.770
2.770
2.640
2.650
64,497
-0.12(-4.33%)
Feb 03, 2017
2.870
2.870
2.760
2.770
44,575
-0.08(-2.81%)
Feb 02, 2017
2.770
2.900
2.720
2.850
83,959
+0.07(+2.52%)
Feb 01, 2017
2.640
2.800
2.640
2.780
92,307
+0.15(+5.70%)
Jan 31, 2017
2.600
2.650
2.550
2.630
64,840
+0.03(+1.15%)
Jan 30, 2017
2.710
2.710
2.600
2.600
67,704
-0.12(-4.41%)
Jan 27, 2017
2.770
2.770
2.700
2.720
39,583
-0.04(-1.63%)
Jan 26, 2017
2.960
2.980
2.740
2.765
68,795
-0.19(-6.59%)
Jan 25, 2017
2.910
3.000
2.910
2.960
144,621
+0.06(+2.07%)
Jan 24, 2017
2.790
2.950
2.750
2.900
122,666
+0.13(+4.69%)
Jan 23, 2017
2.710
2.790
2.640
2.770
89,855
+0.06(+2.21%)
Jan 20, 2017
2.760
2.780
2.700
2.710
70,563
-0.07(-2.52%)
Jan 19, 2017
2.800
2.800
2.680
2.780
105,636
+0.01(+0.36%)
Jan 18, 2017
2.770
2.800
2.730
2.770
68,512
+0.00(+0.00%)
Jan 17, 2017
2.780
2.790
2.700
2.770
53,379
-0.01(-0.36%)
Jan 13, 2017
2.780
2.780
2.780
0
+0.04(+1.46%)
Jan 12, 2017
2.740
2.780
2.650
2.740
54,515
+0.00(+0.00%)
Jan 11, 2017
2.690
2.790
2.670
2.740
63,047
+0.05(+1.86%)
Jan 10, 2017
2.660
2.780
2.660
2.690
86,902
+0.02(+0.75%)
Jan 09, 2017
2.770
2.770
2.660
2.670
76,985
-0.10(-3.61%)
Jan 06, 2017
2.770
2.810
2.760
2.770
68,476
+0.00(+0.00%)
Jan 05, 2017
2.860
2.860
2.710
2.770
133,903
-0.01(-0.36%)
Jan 04, 2017
2.570
2.810
2.550
2.780
155,113
+0.23(+9.02%)
Jan 03, 2017
2.680
2.710
2.530
2.550
190,615
-0.10(-3.77%)
Dec 30, 2016
2.650
2.650
2.650
0
+0.07(+2.71%)
Dec 29, 2016
2.680
2.760
2.580
2.580
235,390
-0.12(-4.44%)
Dec 28, 2016
2.780
2.800
2.600
2.700
272,936
-0.08(-2.88%)
Dec 27, 2016
2.780
2.880
2.760
2.780
278,951
-0.02(-0.71%)
Dec 23, 2016
2.800
2.800
2.800
0
+0.09(+3.32%)
Dec 22, 2016
2.710
2.750
2.650
2.710
161,524
+0.01(+0.37%)
Dec 21, 2016
2.770
2.790
2.670
2.700
104,003
-0.05(-1.82%)
Dec 20, 2016
2.730
2.820
2.660
2.750
199,874
+0.03(+1.10%)
Dec 19, 2016
2.850
2.890
2.700
2.720
315,152
-0.06(-2.16%)
Dec 16, 2016
2.760
2.850
2.720
2.780
403,350
+0.05(+1.83%)
Dec 15, 2016
2.730
2.780
2.650
2.730
191,153
+0.01(+0.37%)
Dec 14, 2016
2.780
2.790
2.680
2.720
175,544
-0.08(-2.86%)
Dec 13, 2016
2.840
2.840
2.770
2.800
247,313
-0.02(-0.71%)
Dec 12, 2016
2.900
2.970
2.790
2.820
280,872
-0.06(-2.08%)
Dec 09, 2016
2.820
2.900
2.810
2.880
285,598
+0.08(+2.86%)
Dec 08, 2016
2.980
3.035
2.775
2.800
458,201
-0.20(-6.67%)
Dec 07, 2016
3.080
3.110
2.950
3.000
265,145
-0.08(-2.60%)
Dec 06, 2016
3.130
3.200
3.053
3.080
258,359
-0.05(-1.60%)
Dec 05, 2016
3.060
3.200
3.020
3.130
440,726
+0.12(+3.99%)
Dec 02, 2016
2.890
3.050
2.810
3.010
565,333
+0.15(+5.24%)
Dec 01, 2016
2.800
2.970
2.770
2.860
251,425
+0.06(+2.14%)
Nov 30, 2016
2.890
2.930
2.790
2.800
211,149
-0.07(-2.44%)
Nov 29, 2016
2.880
2.900
2.700
2.870
435,707
-0.02(-0.69%)
Nov 28, 2016
3.130
3.190
2.870
2.890
360,554
-0.23(-7.37%)
Nov 25, 2016
3.130
3.340
2.970
3.120
386,085
+0.01(+0.32%)
Nov 23, 2016
3.110
3.110
3.110
0
-0.07(-2.20%)
Nov 22, 2016
2.860
3.280
2.700
3.180
1,625,027
+0.28(+9.66%)
Nov 21, 2016
2.520
3.000
2.420
2.900
1,575,706
+0.45(+18.37%)
Nov 18, 2016
2.260
2.500
2.210
2.450
1,779,176
+0.21(+9.37%)
Nov 17, 2016
2.130
2.270
2.130
2.240
1,128,146
+0.02(+0.90%)
Nov 16, 2016
2.220
2.290
2.180
2.220
454,344
+0.02(+0.91%)
Nov 15, 2016
2.430
2.430
2.150
2.200
1,084,080
-0.20(-8.33%)
Nov 14, 2016
2.650
2.700
2.310
2.400
1,093,432
-0.07(-2.83%)
Nov 11, 2016
2.290
2.490
2.040
2.470
909,593
+0.45(+22.28%)
Nov 10, 2016
2.450
2.550
1.960
2.020
1,454,353
-0.38(-15.83%)
Nov 09, 2016
4.250
4.430
2.380
2.400
1,999,290
-2.30(-48.94%)
Nov 08, 2016
4.890
4.890
4.680
4.700
67,990
-0.18(-3.69%)
Nov 07, 2016
4.890
4.920
4.740
4.880
63,188
+0.14(+2.95%)
Nov 04, 2016
4.600
4.890
4.560
4.740
52,542
+0.14(+3.04%)
Nov 03, 2016
4.720
4.820
4.570
4.600
41,862
-0.07(-1.50%)
Nov 02, 2016
4.630
4.760
4.600
4.670
41,121
+0.02(+0.43%)
Nov 01, 2016
4.743
4.750
4.600
4.650
32,791
-0.05(-1.06%)
Oct 31, 2016
4.650
4.750
4.550
4.700
36,333
+0.04(+0.86%)
Oct 28, 2016
4.770
4.805
4.650
4.660
39,372
-0.10(-2.10%)
Oct 27, 2016
4.760
4.830
4.650
4.760
44,224
+0.03(+0.63%)
Oct 26, 2016
4.800
4.850
4.730
4.730
50,567
-0.10(-2.07%)
Oct 25, 2016
4.960
4.960
4.767
4.830
27,824
-0.10(-2.03%)
Oct 24, 2016
5.080
5.080
4.910
4.930
31,562
-0.10(-1.99%)
Oct 21, 2016
5.040
5.070
4.935
5.030
39,840
-0.08(-1.57%)
Oct 20, 2016
4.980
5.150
4.930
5.110
35,159
+0.14(+2.82%)
Oct 19, 2016
4.910
5.000
4.910
4.970
29,685
+0.05(+1.02%)
Oct 18, 2016
4.920
4.970
4.880
4.920
21,496
+0.06(+1.23%)
Oct 17, 2016
5.030
5.030
4.840
4.860
58,455
-0.15(-2.99%)
Oct 14, 2016
5.150
5.189
5.000
5.010
27,519
-0.10(-1.96%)
Oct 13, 2016
5.050
5.150
5.020
5.110
34,907
-0.01(-0.20%)
Oct 12, 2016
5.110
5.320
5.020
5.120
39,867
+0.03(+0.59%)
Oct 11, 2016
5.310
5.320
5.050
5.090
37,481
-0.25(-4.68%)
Oct 10, 2016
5.370
5.440
5.310
5.340
30,684
+0.01(+0.19%)
Oct 07, 2016
5.380
5.470
5.300
5.330
82,990
-0.02(-0.37%)
Oct 06, 2016
5.320
5.450
5.310
5.350
48,809
+0.00(+0.00%)
Oct 05, 2016
5.350
5.400
5.320
5.350
28,980
+0.05(+0.94%)
Oct 04, 2016
5.370
5.460
5.250
5.300
40,777
-0.07(-1.30%)
Oct 03, 2016
5.300
5.420
5.250
5.370
51,663
+0.08(+1.51%)
Sep 30, 2016
5.290
5.360
5.170
5.290
103,901
+0.03(+0.57%)
Sep 29, 2016
5.360
5.490
5.230
5.260
34,633
-0.13(-2.41%)
Sep 28, 2016
5.210
5.420
5.180
5.390
89,542
+0.18(+3.45%)
Sep 27, 2016
5.160
5.260
5.070
5.210
707,530
+0.05(+0.97%)
Sep 26, 2016
5.260
5.318
5.150
5.160
47,800
-0.16(-3.01%)
Sep 23, 2016
5.450
5.500
5.260
5.320
120,079
-0.16(-2.92%)
Sep 22, 2016
5.500
5.510
5.300
5.480
77,250
-0.02(-0.36%)
Sep 21, 2016
5.660
5.700
5.420
5.500
86,128
-0.11(-1.96%)
Sep 20, 2016
5.840
5.840
5.590
5.610
40,351
-0.17(-2.94%)
Sep 19, 2016
5.750
5.860
5.470
5.780
117,913
+0.07(+1.23%)
Sep 16, 2016
5.820
5.825
5.680
5.710
125,338
-0.08(-1.38%)
Sep 15, 2016
5.820
5.840
5.680
5.790
49,476
-0.04(-0.69%)
Sep 14, 2016
5.920
5.980
5.680
5.830
352,061
-0.07(-1.19%)
Sep 13, 2016
5.890
5.980
5.780
5.900
73,105
-0.11(-1.83%)
Sep 12, 2016
5.640
6.015
5.520
6.010
118,228
+0.26(+4.52%)
Sep 09, 2016
5.960
6.010
5.660
5.750
140,164
-0.29(-4.80%)
Sep 08, 2016
6.100
6.290
5.940
6.040
71,240
-0.05(-0.82%)
Sep 07, 2016
5.900
6.140
5.900
6.090
74,537
+0.16(+2.70%)
Sep 06, 2016
5.940
6.060
5.860
5.930
50,587
+0.01(+0.17%)
Sep 02, 2016
6.020
5.920
5.920
5.920
59,900
-0.07(-1.17%)
Sep 01, 2016
6.100
6.100
5.885
5.990
58,260
-0.08(-1.32%)
Aug 31, 2016
6.290
6.360
6.050
6.070
215,770
-0.23(-3.65%)
Aug 30, 2016
5.910
6.310
5.900
6.300
149,239
+0.39(+6.60%)
Aug 29, 2016
5.730
5.939
5.690
5.910
162,852
+0.17(+2.96%)
Aug 26, 2016
5.970
5.970
5.672
5.740
115,292
-0.22(-3.69%)
Aug 25, 2016
5.830
5.990
5.830
5.960
226,002
+0.11(+1.88%)
Aug 24, 2016
5.870
5.930
5.800
5.850
176,217
-0.01(-0.17%)
Aug 23, 2016
5.770
5.860
5.690
5.860
60,915
+0.11(+1.91%)
Aug 22, 2016
5.940
5.950
5.710
5.750
191,305
-0.23(-3.85%)
Aug 19, 2016
5.990
6.050
5.810
5.980
160,550
-0.02(-0.33%)
Aug 18, 2016
5.820
6.010
5.820
6.000
240,579
+0.15(+2.56%)
Aug 17, 2016
5.800
5.900
5.750
5.850
82,933
+0.05(+0.86%)
Aug 16, 2016
5.980
5.980
5.780
5.800
133,752
-0.19(-3.17%)
Aug 15, 2016
5.790
6.020
5.750
5.990
444,868
+0.19(+3.28%)
Aug 12, 2016
6.050
6.050
5.700
5.800
241,941
-0.23(-3.81%)
Aug 11, 2016
5.960
6.070
5.910
6.030
813,163
+0.07(+1.17%)
Aug 10, 2016
6.120
6.140
5.850
5.960
91,343
-0.13(-2.13%)
Aug 09, 2016
5.800
6.130
5.800
6.090
111,921
-0.05(-0.81%)
Aug 08, 2016
6.160
6.340
6.120
6.140
355,413
-0.04(-0.65%)
Aug 05, 2016
6.000
6.210
5.870
6.180
71,024
+0.20(+3.34%)
Aug 04, 2016
6.100
6.140
5.940
5.980
35,220
-0.13(-2.13%)
Aug 03, 2016
5.910
6.230
5.890
6.110
82,270
+0.21(+3.56%)
Aug 02, 2016
6.160
6.280
5.880
5.900
80,699
-0.30(-4.84%)
Aug 01, 2016
6.450
6.450
6.090
6.200
364,444
-0.25(-3.88%)
Jul 29, 2016
6.340
6.548
6.221
6.450
183,204
+0.04(+0.62%)
Jul 28, 2016
6.460
6.730
6.400
6.410
291,563
-0.10(-1.54%)
Jul 27, 2016
5.900
6.560
5.800
6.510
133,174
+0.61(+10.34%)
Jul 26, 2016
5.590
5.900
5.300
5.900
51,596
+0.29(+5.17%)
Jul 25, 2016
5.460
5.660
5.460
5.610
66,021
-0.05(-0.88%)
Jul 22, 2016
5.720
5.720
5.580
5.660
41,558
-0.05(-0.88%)
Jul 21, 2016
5.670
5.760
5.560
5.710
106,992
+0.05(+0.88%)
Jul 20, 2016
5.690
5.860
5.520
5.660
82,961
-0.02(-0.35%)
Jul 19, 2016
5.750
5.850
5.510
5.680
34,503
-0.08(-1.39%)
Jul 18, 2016
5.570
5.860
5.470
5.760
87,854
+0.17(+3.04%)
Jul 15, 2016
5.790
5.790
5.430
5.590
125,386
-0.15(-2.61%)
Jul 14, 2016
5.910
5.980
5.700
5.740
53,429
-0.18(-3.04%)
Jul 13, 2016
6.010
6.060
5.490
5.920
89,418
-0.09(-1.50%)
Jul 12, 2016
5.990
6.100
5.950
6.010
87,141
+0.04(+0.67%)
Jul 11, 2016
5.930
6.000
5.900
5.970
106,590
+0.06(+1.02%)
Jul 08, 2016
5.530
5.980
5.430
5.910
256,047
+0.44(+8.04%)
Jul 07, 2016
5.450
5.660
5.370
5.470
197,729
+0.08(+1.48%)
Jul 05, 2016
5.450
5.540
5.270
5.390
132,226
-0.06(-1.10%)
Jul 01, 2016
5.290
5.450
5.450
5.450
140,200
+0.14(+2.64%)
Jun 30, 2016
5.060
5.320
5.060
5.310
90,163
+0.20(+3.91%)
Jun 29, 2016
5.130
5.240
5.060
5.110
139,192
+0.05(+0.99%)
Jun 28, 2016
4.700
5.140
4.690
5.060
142,306
+0.42(+9.05%)
Jun 27, 2016
4.720
4.830
4.400
4.640
211,935
-0.09(-1.90%)
Jun 24, 2016
4.890
5.030
4.670
4.730
2,072,662
-0.26(-5.21%)
Jun 23, 2016
4.960
5.120
4.830
4.990
181,666
+0.04(+0.81%)
Jun 22, 2016
5.160
5.200
4.820
4.950
113,332
-0.02(-0.40%)
Jun 21, 2016
5.050
5.050
4.910
4.970
98,979
-0.05(-1.00%)
Jun 20, 2016
4.975
5.190
4.880
5.020
76,392
-0.03(-0.59%)
Jun 17, 2016
5.100
5.130
4.970
5.050
170,002
-0.05(-0.98%)
Jun 16, 2016
5.180
5.250
5.020
5.100
108,291
-0.09(-1.73%)
Jun 15, 2016
5.190
5.250
5.170
5.190
58,592
+0.02(+0.39%)
Jun 14, 2016
5.160
5.310
5.130
5.170
132,407
-0.03(-0.58%)
Jun 13, 2016
5.350
5.625
5.130
5.200
401,798
-0.21(-3.88%)
Jun 10, 2016
5.370
5.510
5.300
5.410
131,101
-0.05(-0.92%)
Jun 09, 2016
5.450
5.500
5.280
5.460
237,319
+0.03(+0.55%)
Jun 08, 2016
5.400
5.470
5.350
5.430
57,367
+0.06(+1.12%)
Jun 07, 2016
5.290
5.490
5.230
5.370
122,811
+0.10(+1.90%)
Jun 06, 2016
5.070
5.300
5.020
5.270
100,613
+0.23(+4.56%)
Jun 03, 2016
5.080
5.080
4.960
5.040
167,710
-0.02(-0.40%)
Jun 02, 2016
5.020
5.090
5.000
5.060
43,160
+0.06(+1.20%)
Jun 01, 2016
4.980
5.100
4.920
5.000
60,399
-0.02(-0.40%)
May 31, 2016
4.930
5.250
4.910
5.020
101,699
+0.07(+1.41%)
May 27, 2016
4.940
4.950
4.950
4.950
113,300
+0.01(+0.20%)
May 26, 2016
5.020
5.165
4.855
4.940
174,190
-0.04(-0.80%)
May 25, 2016
5.050
5.110
4.910
4.980
74,323
-0.02(-0.40%)
May 24, 2016
5.150
5.160
4.900
5.000
118,593
-0.13(-2.53%)
May 23, 2016
4.870
5.130
4.770
5.130
189,488
+0.28(+5.77%)
May 20, 2016
4.480
5.010
4.480
4.850
130,280
+0.35(+7.78%)
May 19, 2016
4.500
4.690
4.365
4.500
398,041
-0.13(-2.81%)
May 18, 2016
4.770
4.940
4.550
4.630
161,092
-0.16(-3.34%)
May 17, 2016
5.060
5.060
4.730
4.790
161,507
-0.24(-4.77%)
May 16, 2016
5.070
5.165
4.900
5.030
115,427
-0.05(-0.98%)
May 13, 2016
5.300
5.340
5.050
5.080
78,537
-0.26(-4.87%)
May 12, 2016
5.680
5.680
5.330
5.340
599,952
-0.17(-3.09%)
May 11, 2016
5.350
5.945
5.350
5.510
82,051
+0.00(+0.00%)
May 10, 2016
5.130
5.720
5.000
5.510
112,663
-0.02(-0.36%)
May 09, 2016
5.810
5.880
5.470
5.530
86,606
-0.34(-5.79%)
May 06, 2016
5.800
5.900
5.654
5.870
81,770
+0.03(+0.51%)
May 05, 2016
5.980
6.010
5.750
5.840
82,947
-0.09(-1.52%)
May 04, 2016
5.850
6.010
5.660
5.930
83,247
+0.02(+0.34%)
May 03, 2016
6.000
6.020
5.870
5.910
89,042
-0.15(-2.48%)
May 02, 2016
6.280
6.380
6.030
6.060
85,720
-0.17(-2.73%)
Apr 29, 2016
6.220
6.360
6.070
6.230
179,558
-0.05(-0.80%)
Apr 28, 2016
6.010
6.290
6.010
6.280
120,309
-0.01(-0.16%)
Apr 27, 2016
6.290
6.470
6.110
6.290
131,383
+0.00(+0.00%)
Apr 26, 2016
6.400
6.600
6.270
6.290
88,882
-0.10(-1.56%)
Apr 25, 2016
6.430
6.470
6.250
6.390
119,418
+0.00(+0.00%)
Apr 22, 2016
6.520
6.725
6.330
6.390
94,260
-0.11(-1.69%)
Apr 21, 2016
6.460
6.600
6.330
6.500
102,584
+0.00(+0.00%)
Apr 20, 2016
6.650
6.650
6.430
6.500
52,831
-0.16(-2.40%)
Apr 19, 2016
6.500
6.700
6.500
6.660
38,619
+0.18(+2.78%)
Apr 18, 2016
6.400
6.560
6.270
6.480
67,559
+0.02(+0.31%)
Apr 15, 2016
6.520
6.820
6.360
6.460
64,202
-0.07(-1.07%)
Apr 14, 2016
6.550
6.600
6.320
6.530
58,874
+0.03(+0.46%)
Apr 13, 2016
6.520
6.570
6.350
6.500
77,091
+0.00(+0.00%)
Apr 12, 2016
6.550
6.560
6.330
6.500
50,148
+0.21(+3.34%)
Apr 11, 2016
6.240
6.560
6.240
6.290
97,974
+0.02(+0.32%)
Apr 08, 2016
6.130
6.400
6.050
6.270
68,851
+0.12(+1.95%)
Apr 07, 2016
6.330
6.350
6.070
6.150
70,307
-0.25(-3.91%)
Apr 06, 2016
6.160
6.400
6.130
6.400
59,227
+0.20(+3.23%)
Apr 05, 2016
6.000
6.230
6.000
6.200
52,400
+0.18(+2.99%)
Apr 04, 2016
6.050
6.270
6.000
6.020
150,584
-0.08(-1.31%)
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.