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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.860
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Dec 31, 2015
6.340
6.423
6.423
6.423
17,000
+0.03(+0.50%)
Dec 30, 2015
6.470
6.500
6.340
6.391
23,960
+0.02(+0.33%)
Dec 29, 2015
6.470
6.580
6.240
6.370
33,628
+0.04(+0.63%)
Dec 28, 2015
6.720
6.720
6.210
6.330
63,812
-0.39(-5.80%)
Dec 24, 2015
6.190
6.720
6.720
6.720
99,000
+0.56(+9.09%)
Dec 23, 2015
6.030
6.200
6.020
6.160
82,967
+0.15(+2.50%)
Dec 22, 2015
6.100
6.129
6.010
6.010
24,274
-0.08(-1.31%)
Dec 21, 2015
6.100
6.160
6.020
6.090
36,810
+0.08(+1.33%)
Dec 18, 2015
6.088
6.240
5.950
6.010
133,869
-0.07(-1.15%)
Dec 17, 2015
6.090
6.150
5.960
6.080
60,901
+0.07(+1.16%)
Dec 16, 2015
5.900
6.160
5.900
6.010
72,077
+0.04(+0.67%)
Dec 15, 2015
5.900
6.060
5.900
5.970
29,303
+0.07(+1.19%)
Dec 14, 2015
5.740
6.050
5.740
5.900
31,873
+0.16(+2.79%)
Dec 11, 2015
5.830
5.830
5.630
5.740
25,255
-0.18(-3.04%)
Dec 10, 2015
5.950
6.200
5.920
5.920
45,817
-0.03(-0.50%)
Dec 09, 2015
5.822
6.080
5.720
5.950
93,934
+0.11(+1.85%)
Dec 08, 2015
5.560
5.950
5.510
5.842
23,634
+0.23(+4.14%)
Dec 07, 2015
5.600
5.770
5.600
5.610
26,000
+0.10(+1.81%)
Dec 04, 2015
5.328
5.850
5.170
5.510
27,183
-0.15(-2.65%)
Dec 03, 2015
5.680
5.862
5.610
5.660
12,588
-0.01(-0.26%)
Dec 02, 2015
5.560
5.840
5.560
5.675
30,746
+0.05(+0.98%)
Dec 01, 2015
5.660
5.700
5.560
5.620
41,033
+0.23(+4.27%)
Nov 30, 2015
5.500
5.689
5.310
5.390
25,680
-0.11(-2.00%)
Nov 27, 2015
5.300
5.720
5.130
5.500
35,780
+0.12(+2.23%)
Nov 25, 2015
5.100
5.380
5.380
5.380
22,300
+0.27(+5.28%)
Nov 24, 2015
5.270
5.480
4.600
5.110
25,185
-0.39(-7.09%)
Nov 23, 2015
5.410
5.710
5.280
5.500
72,328
+0.26(+4.96%)
Nov 20, 2015
5.100
5.970
4.890
5.240
71,641
+0.33(+6.72%)
Nov 19, 2015
4.880
4.910
4.605
4.910
18,248
+0.02(+0.41%)
Nov 18, 2015
4.670
4.900
4.520
4.890
28,552
+0.31(+6.77%)
Nov 17, 2015
4.340
4.580
4.330
4.580
21,561
+0.31(+7.26%)
Nov 16, 2015
4.400
4.500
4.210
4.270
17,608
-0.06(-1.39%)
Nov 13, 2015
4.230
4.450
4.200
4.330
18,652
+0.10(+2.36%)
Nov 12, 2015
4.170
4.380
4.080
4.230
26,351
+0.06(+1.34%)
Nov 11, 2015
4.120
4.240
4.120
4.174
44,950
+0.06(+1.55%)
Nov 10, 2015
4.140
4.190
4.110
4.110
10,722
-0.09(-2.13%)
Nov 09, 2015
4.250
4.349
4.050
4.200
12,444
+0.05(+1.20%)
Nov 06, 2015
4.230
4.260
4.110
4.150
6,755
+0.03(+0.73%)
Nov 05, 2015
4.440
4.480
3.910
4.120
69,439
-0.31(-7.00%)
Nov 04, 2015
4.450
4.500
4.244
4.430
23,982
+0.05(+1.14%)
Nov 03, 2015
4.250
4.470
4.210
4.380
8,602
+0.15(+3.55%)
Nov 02, 2015
4.030
4.240
4.030
4.230
37,280
+0.22(+5.55%)
Oct 30, 2015
3.570
4.010
3.570
4.008
24,572
+0.40(+11.01%)
Oct 29, 2015
3.750
3.810
3.610
3.610
10,583
-0.06(-1.63%)
Oct 28, 2015
3.750
3.793
3.670
3.670
16,293
-0.04(-1.08%)
Oct 27, 2015
3.790
3.860
3.700
3.710
15,452
-0.19(-4.87%)
Oct 26, 2015
3.750
3.980
3.740
3.900
18,258
+0.02(+0.39%)
Oct 23, 2015
3.730
4.000
3.730
3.885
19,279
+0.03(+0.91%)
Oct 22, 2015
3.910
4.180
3.700
3.850
36,317
+0.01(+0.26%)
Oct 21, 2015
3.770
3.917
3.770
3.840
25,182
+0.04(+1.05%)
Oct 20, 2015
3.600
3.885
3.306
3.800
80,616
+0.28(+7.95%)
Oct 19, 2015
3.260
3.530
3.260
3.520
16,525
+0.13(+3.83%)
Oct 16, 2015
3.170
3.450
3.170
3.390
18,469
-0.06(-1.74%)
Oct 15, 2015
3.340
3.470
3.300
3.450
17,241
+0.11(+3.29%)
Oct 14, 2015
3.300
3.350
3.150
3.340
14,693
+0.09(+2.77%)
Oct 13, 2015
3.374
3.380
3.150
3.250
13,646
-0.06(-1.81%)
Oct 12, 2015
3.150
3.480
3.150
3.310
12,873
+0.21(+6.77%)
Oct 09, 2015
3.100
3.210
3.100
3.100
7,553
-0.06(-1.90%)
Oct 08, 2015
2.850
3.240
2.830
3.160
32,871
+0.09(+2.93%)
Oct 07, 2015
3.140
3.150
2.770
3.070
27,305
-0.02(-0.65%)
Oct 06, 2015
2.910
3.150
2.900
3.090
11,561
+0.24(+8.42%)
Oct 05, 2015
2.820
2.880
2.755
2.850
9,273
+0.06(+2.15%)
Oct 02, 2015
2.810
2.810
2.639
2.790
8,008
+0.07(+2.57%)
Oct 01, 2015
2.590
2.720
2.550
2.720
7,189
+0.20(+7.93%)
Sep 30, 2015
2.747
2.790
2.520
2.520
11,227
+0.01(+0.40%)
Sep 29, 2015
2.660
2.817
2.510
2.510
25,839
-0.11(-4.20%)
Sep 28, 2015
2.500
2.630
2.500
2.620
6,527
+0.12(+4.80%)
Sep 25, 2015
2.750
2.830
2.480
2.500
31,013
-0.05(-1.96%)
Sep 24, 2015
2.420
2.650
2.420
2.550
22,904
+0.11(+4.51%)
Sep 23, 2015
2.540
2.540
2.430
2.440
15,443
-0.03(-1.22%)
Sep 22, 2015
2.480
2.640
2.440
2.470
38,140
-0.03(-1.20%)
Sep 21, 2015
2.440
2.580
2.360
2.500
35,120
+0.15(+6.38%)
Sep 18, 2015
2.380
2.450
2.350
2.350
19,203
-0.12(-4.86%)
Sep 17, 2015
2.500
2.500
2.365
2.470
17,950
-0.01(-0.40%)
Sep 16, 2015
2.430
2.500
2.350
2.480
41,447
+0.13(+5.53%)
Sep 15, 2015
2.450
2.450
2.290
2.350
20,811
+0.08(+3.52%)
Sep 14, 2015
2.360
2.360
2.250
2.270
7,408
-0.09(-3.81%)
Sep 11, 2015
2.370
2.460
2.360
2.360
6,354
-0.06(-2.48%)
Sep 10, 2015
2.380
2.440
2.377
2.420
8,612
+0.08(+3.42%)
Sep 09, 2015
2.370
2.450
2.300
2.340
22,792
+0.03(+1.30%)
Sep 08, 2015
2.380
2.390
2.300
2.310
29,908
-0.01(-0.43%)
Sep 04, 2015
2.350
2.320
2.320
2.320
9,700
-0.02(-0.85%)
Sep 03, 2015
2.380
2.460
2.310
2.340
16,503
-0.02(-0.85%)
Sep 02, 2015
2.380
2.868
2.350
2.360
28,097
-0.04(-1.67%)
Sep 01, 2015
2.400
2.700
2.311
2.400
56,306
+0.00(+0.00%)
Aug 31, 2015
2.450
2.480
2.340
2.400
5,596
-0.09(-3.61%)
Aug 28, 2015
2.470
2.590
2.450
2.490
7,199
+0.09(+3.75%)
Aug 27, 2015
2.520
2.550
2.310
2.400
3,845
+0.15(+6.67%)
Aug 26, 2015
2.330
2.380
2.250
2.250
15,834
-0.15(-6.25%)
Aug 25, 2015
2.400
2.710
2.400
2.400
17,541
-0.01(-0.41%)
Aug 24, 2015
2.640
2.640
2.025
2.410
41,187
-0.34(-12.36%)
Aug 21, 2015
2.920
2.920
2.700
2.750
39,998
-0.21(-7.10%)
Aug 20, 2015
2.980
3.100
2.880
2.960
26,962
+0.04(+1.37%)
Aug 19, 2015
3.020
3.020
2.910
2.920
27,517
-0.10(-3.31%)
Aug 18, 2015
3.020
3.190
3.011
3.020
6,385
-0.09(-2.89%)
Aug 17, 2015
3.150
3.260
3.060
3.110
72,948
-0.03(-0.96%)
Aug 14, 2015
3.000
3.200
3.000
3.140
23,806
+0.13(+4.32%)
Aug 13, 2015
2.900
3.240
2.900
3.010
6,991
-0.07(-2.27%)
Aug 12, 2015
3.200
3.260
2.720
3.080
30,229
-0.19(-5.81%)
Aug 11, 2015
3.380
3.450
3.270
3.270
9,124
-0.02(-0.61%)
Aug 10, 2015
3.440
3.440
3.200
3.290
25,437
-0.13(-3.80%)
Aug 07, 2015
3.500
3.500
3.410
3.420
10,858
+0.00(+0.00%)
Aug 06, 2015
3.555
3.555
3.410
3.420
16,211
-0.01(-0.29%)
Aug 05, 2015
3.560
3.560
3.420
3.430
7,365
+0.02(+0.59%)
Aug 04, 2015
3.500
3.550
3.410
3.410
16,482
-0.02(-0.58%)
Aug 03, 2015
3.530
3.683
3.330
3.430
38,646
-0.03(-0.87%)
Jul 31, 2015
3.400
3.800
3.330
3.460
70,693
+0.02(+0.58%)
Jul 30, 2015
3.500
3.900
3.310
3.440
44,556
-0.09(-2.55%)
Jul 29, 2015
3.680
3.680
3.460
3.530
14,215
-0.14(-3.81%)
Jul 28, 2015
3.690
3.760
3.605
3.670
9,134
+0.12(+3.38%)
Jul 27, 2015
3.950
3.970
3.330
3.550
38,132
-0.41(-10.35%)
Jul 24, 2015
4.020
4.190
3.960
3.960
22,024
-0.22(-5.26%)
Jul 23, 2015
4.330
4.330
4.150
4.180
18,620
+0.05(+1.21%)
Jul 22, 2015
4.100
4.300
4.030
4.130
21,095
+0.03(+0.73%)
Jul 21, 2015
4.440
4.440
4.050
4.100
154,938
-0.26(-5.96%)
Jul 20, 2015
4.330
4.460
4.330
4.360
37,761
+0.03(+0.69%)
Jul 17, 2015
4.340
4.400
4.160
4.330
44,135
-0.08(-1.81%)
Jul 16, 2015
4.350
4.490
4.100
4.410
32,399
+0.25(+6.14%)
Jul 15, 2015
4.380
4.650
4.110
4.155
17,318
-0.21(-4.79%)
Jul 14, 2015
4.300
4.810
4.300
4.364
6,745
-0.08(-1.71%)
Jul 13, 2015
4.930
4.990
4.340
4.440
174,791
-0.21(-4.52%)
Jul 10, 2015
4.550
4.950
4.510
4.650
18,863
+0.08(+1.75%)
Jul 09, 2015
4.680
5.000
4.400
4.570
86,844
+0.15(+3.39%)
Jul 08, 2015
4.690
4.850
4.410
4.420
17,581
-0.48(-9.80%)
Jul 07, 2015
5.000
5.100
4.450
4.900
65,122
-0.18(-3.54%)
Jul 06, 2015
5.370
5.890
5.050
5.080
27,934
-0.33(-6.10%)
Jul 02, 2015
5.690
5.410
5.410
5.410
16,500
-0.32(-5.54%)
Jul 01, 2015
5.820
5.850
5.630
5.727
18,883
-0.06(-1.09%)
Jun 30, 2015
5.900
5.980
5.790
5.790
27,555
-0.18(-3.02%)
Jun 29, 2015
6.050
6.312
5.342
5.970
91,969
-0.08(-1.32%)
Jun 26, 2015
6.150
6.310
6.010
6.050
27,644
-0.12(-1.94%)
Jun 25, 2015
5.150
7.350
5.070
6.170
326,121
+1.00(+19.34%)
Jun 24, 2015
5.250
5.295
5.150
5.170
7,164
-0.19(-3.54%)
Jun 23, 2015
5.290
5.430
5.050
5.360
14,643
-0.02(-0.37%)
Jun 22, 2015
5.790
5.790
5.150
5.380
47,824
-0.41(-7.08%)
Jun 19, 2015
5.890
5.890
5.600
5.790
22,883
-0.05(-0.86%)
Jun 18, 2015
5.800
5.920
5.600
5.840
24,888
+0.05(+0.86%)
Jun 17, 2015
5.920
5.920
5.520
5.790
37,350
-0.09(-1.53%)
Jun 16, 2015
5.700
5.880
5.650
5.880
31,544
+0.28(+5.00%)
Jun 15, 2015
5.380
5.870
5.350
5.600
94,573
+0.27(+5.07%)
Jun 12, 2015
5.265
5.440
5.250
5.330
28,137
+0.03(+0.57%)
Jun 11, 2015
5.150
5.480
5.150
5.300
61,618
+0.21(+4.23%)
Jun 10, 2015
4.950
5.100
4.950
5.085
41,496
+0.16(+3.14%)
Jun 09, 2015
4.900
5.040
4.900
4.930
5,072
-0.03(-0.60%)
Jun 08, 2015
5.000
5.090
4.950
4.960
16,059
+0.10(+2.06%)
Jun 05, 2015
4.900
4.900
4.830
4.860
3,826
+0.08(+1.67%)
Jun 04, 2015
4.930
5.000
4.780
4.780
12,631
-0.13(-2.65%)
Jun 03, 2015
4.890
5.030
4.890
4.910
11,389
-0.04(-0.81%)
Jun 02, 2015
4.910
5.030
4.860
4.950
28,891
+0.10(+2.06%)
Jun 01, 2015
5.000
5.100
4.740
4.850
38,142
-0.06(-1.22%)
May 29, 2015
4.970
5.000
4.900
4.910
11,248
-0.08(-1.60%)
May 28, 2015
4.724
4.990
4.700
4.990
7,769
+0.24(+5.05%)
May 27, 2015
5.100
5.200
4.740
4.750
34,369
-0.35(-6.90%)
May 26, 2015
5.240
5.600
5.050
5.102
44,756
-0.10(-1.88%)
May 22, 2015
4.750
5.200
5.200
5.200
50,300
+0.45(+9.47%)
May 21, 2015
4.550
4.780
4.500
4.750
43,050
+0.24(+5.34%)
May 20, 2015
4.600
4.600
4.500
4.509
32,730
-0.08(-1.77%)
May 19, 2015
4.730
4.740
4.590
4.590
2,613
-0.16(-3.37%)
May 18, 2015
4.354
4.750
4.354
4.750
1,906
+0.00(+0.00%)
May 15, 2015
4.710
4.750
4.600
4.750
13,342
-0.05(-1.04%)
May 14, 2015
4.512
4.800
4.512
4.800
701
+0.14(+3.00%)
May 13, 2015
4.740
4.740
4.500
4.660
53,240
-0.08(-1.69%)
May 12, 2015
4.800
4.800
4.736
4.740
6,380
-0.06(-1.25%)
May 11, 2015
4.780
4.800
4.720
4.800
4,576
+0.08(+1.69%)
May 08, 2015
4.540
4.800
4.530
4.720
6,501
+0.28(+6.30%)
May 07, 2015
4.600
4.650
4.430
4.440
2,554
-0.13(-2.84%)
May 06, 2015
4.500
4.750
4.500
4.570
13,004
+0.08(+1.78%)
May 05, 2015
4.420
4.490
4.410
4.490
8,508
+0.07(+1.58%)
May 04, 2015
4.420
4.480
4.410
4.420
8,387
+0.00(+0.00%)
May 01, 2015
4.330
4.480
4.330
4.420
2,846
+0.21(+4.99%)
Apr 30, 2015
4.580
4.760
4.200
4.210
19,171
-0.32(-7.06%)
Apr 29, 2015
4.560
4.640
4.230
4.530
9,548
-0.07(-1.52%)
Apr 28, 2015
4.710
4.710
4.600
4.600
17,866
-0.19(-3.94%)
Apr 27, 2015
4.890
4.890
4.780
4.788
24,131
-0.05(-1.06%)
Apr 24, 2015
4.700
4.870
4.700
4.840
33,910
+0.20(+4.31%)
Apr 23, 2015
4.580
4.640
4.570
4.640
40,906
+0.16(+3.56%)
Apr 22, 2015
4.580
4.590
4.481
4.481
6,222
-0.08(-1.72%)
Apr 21, 2015
4.590
4.590
4.450
4.559
6,798
+0.01(+0.20%)
Apr 20, 2015
4.590
4.590
4.495
4.550
15,381
+0.16(+3.64%)
Apr 17, 2015
4.450
4.460
4.390
4.390
2,943
-0.01(-0.23%)
Apr 16, 2015
4.260
4.480
4.260
4.400
1,277
-0.09(-2.00%)
Apr 15, 2015
4.410
4.490
4.311
4.490
789
-0.01(-0.22%)
Apr 14, 2015
4.560
4.560
4.450
4.500
8,500
-0.05(-1.10%)
Apr 13, 2015
4.600
4.600
4.540
4.550
7,875
-0.05(-1.08%)
Apr 10, 2015
4.400
4.600
4.380
4.600
28,131
+0.05(+1.10%)
Apr 09, 2015
4.220
4.550
4.220
4.550
5,062
+0.19(+4.36%)
Apr 08, 2015
4.350
4.590
4.350
4.360
10,912
+0.02(+0.46%)
Apr 07, 2015
4.100
4.600
4.100
4.340
11,254
+0.24(+5.85%)
Apr 06, 2015
3.960
4.100
3.950
4.100
17,902
+0.21(+5.40%)
Apr 02, 2015
3.910
3.890
3.890
3.890
1,900
-0.04(-1.05%)
Apr 01, 2015
4.120
4.120
3.900
3.931
5,937
-0.17(-4.12%)
Mar 31, 2015
3.950
4.160
3.950
4.100
2,859
+0.21(+5.40%)
Mar 30, 2015
4.000
4.060
3.890
3.890
19,482
-0.08(-2.02%)
Mar 27, 2015
4.000
4.020
3.960
3.970
10,156
+0.00(+0.00%)
Mar 26, 2015
3.700
4.000
3.700
3.970
7,924
+0.26(+7.01%)
Mar 25, 2015
3.700
3.910
3.500
3.710
21,180
-0.17(-4.38%)
Mar 24, 2015
4.000
4.000
3.850
3.880
3,902
-0.10(-2.51%)
Mar 23, 2015
3.950
4.000
3.850
3.980
8,630
+0.08(+2.05%)
Mar 20, 2015
3.900
3.900
3.900
3.900
430
-0.09(-2.26%)
Mar 19, 2015
4.000
4.000
3.900
3.990
2,386
+0.02(+0.51%)
Mar 18, 2015
3.980
3.980
3.980
3.970
4,485
+0.12(+3.11%)
Mar 17, 2015
4.020
4.020
3.850
3.850
12,988
-0.15(-3.75%)
Mar 16, 2015
4.370
4.370
4.000
4.000
344
-0.04(-0.99%)
Mar 13, 2015
4.000
4.180
3.980
4.040
9,489
+0.07(+1.76%)
Mar 12, 2015
3.970
4.019
3.970
3.970
7,562
-0.19(-4.57%)
Mar 11, 2015
3.960
4.190
3.960
4.160
1,404
-0.04(-0.95%)
Mar 10, 2015
3.920
4.200
3.920
4.200
10,556
-0.05(-1.18%)
Mar 09, 2015
3.960
4.250
3.850
4.250
8,036
+0.35(+8.97%)
Mar 06, 2015
4.290
4.290
3.900
3.900
7,058
-0.16(-3.94%)
Mar 05, 2015
4.020
4.190
4.000
4.060
3,199
+0.01(+0.35%)
Mar 03, 2015
4.190
4.046
4.046
4.046
137
-0.13(-3.21%)
Mar 02, 2015
4.170
4.270
4.170
4.180
984
+0.13(+3.21%)
Feb 27, 2015
4.160
4.232
4.050
4.050
9,690
-0.10(-2.42%)
Feb 26, 2015
4.250
4.321
4.030
4.151
5,501
-0.09(-2.11%)
Feb 25, 2015
4.200
4.240
4.180
4.240
2,059
-0.01(-0.24%)
Feb 24, 2015
4.250
4.380
4.250
4.250
6,474
+0.02(+0.47%)
Feb 23, 2015
4.250
4.389
4.230
4.230
2,598
-0.14(-3.20%)
Feb 20, 2015
4.230
4.370
4.230
4.370
488
-0.01(-0.23%)
Feb 19, 2015
4.334
4.380
4.160
4.380
7,679
-0.01(-0.23%)
Feb 18, 2015
4.160
4.390
4.150
4.390
1,838
+0.21(+5.02%)
Feb 17, 2015
4.030
4.370
4.030
4.180
9,301
+0.03(+0.72%)
Feb 13, 2015
4.340
4.150
4.150
4.150
3,900
-0.20(-4.60%)
Feb 12, 2015
4.220
4.440
4.220
4.350
12,469
-0.06(-1.36%)
Feb 11, 2015
4.180
4.410
4.180
4.410
2,641
+0.10(+2.32%)
Feb 10, 2015
4.150
4.470
4.100
4.310
8,102
-0.17(-3.79%)
Feb 09, 2015
4.630
4.900
4.230
4.480
25,090
-0.28(-5.88%)
Feb 06, 2015
4.770
4.910
4.530
4.760
11,950
-0.06(-1.15%)
Feb 05, 2015
4.950
4.950
4.750
4.815
1,487
-0.11(-2.33%)
Feb 04, 2015
4.750
4.930
4.750
4.930
1,038
+0.18(+3.79%)
Feb 03, 2015
4.810
4.810
4.750
4.750
10,522
+0.00(+0.00%)
Feb 02, 2015
4.860
4.880
4.620
4.750
5,935
-0.19(-3.85%)
Jan 30, 2015
4.930
4.950
4.810
4.940
14,967
+0.03(+0.61%)
Jan 29, 2015
4.880
4.920
4.850
4.910
8,029
+0.03(+0.61%)
Jan 28, 2015
4.600
4.940
4.600
4.880
686
+0.04(+0.83%)
Jan 27, 2015
4.630
4.900
4.630
4.840
12,299
+0.03(+0.62%)
Jan 26, 2015
4.550
4.830
4.550
4.810
5,929
-0.04(-0.82%)
Jan 23, 2015
4.930
5.000
4.700
4.850
30,876
+0.00(+0.08%)
Jan 22, 2015
4.750
4.930
4.650
4.846
22,998
+0.12(+2.45%)
Jan 21, 2015
4.840
4.910
4.730
4.730
41,957
-0.04(-0.84%)
Jan 20, 2015
4.760
4.880
4.590
4.770
35,223
+0.12(+2.58%)
Jan 16, 2015
4.710
4.710
4.500
4.650
22,718
-0.10(-2.11%)
Jan 15, 2015
4.450
4.800
4.440
4.750
18,674
+0.00(+0.00%)
Jan 14, 2015
4.690
4.750
4.470
4.750
60,226
+0.16(+3.49%)
Jan 13, 2015
4.500
4.700
4.460
4.590
32,373
+0.13(+2.91%)
Jan 12, 2015
4.490
4.500
4.400
4.460
20,438
+0.17(+3.96%)
Jan 09, 2015
4.100
4.480
4.100
4.290
8,639
+0.06(+1.42%)
Jan 08, 2015
4.330
4.330
4.030
4.230
17,240
-0.12(-2.69%)
Jan 07, 2015
4.500
4.500
4.240
4.347
10,407
-0.16(-3.62%)
Jan 06, 2015
4.400
4.800
4.130
4.510
44,559
+0.09(+2.04%)
Jan 05, 2015
4.660
4.660
4.400
4.420
15,912
-0.28(-5.96%)
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.