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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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, 2014
3.560
3.749
3.520
3.610
32,239
+0.02(+0.56%)
Mar 28, 2014
3.540
3.740
3.540
3.590
27,552
+0.02(+0.56%)
Mar 27, 2014
3.510
3.700
3.510
3.570
70,920
+0.06(+1.71%)
Mar 26, 2014
3.639
3.670
3.510
3.510
32,264
-0.12(-3.31%)
Mar 25, 2014
3.709
3.709
3.630
3.630
80,867
-0.05(-1.36%)
Mar 24, 2014
3.720
3.790
3.510
3.680
121,100
-0.05(-1.34%)
Mar 21, 2014
3.840
3.900
3.720
3.730
36,307
-0.06(-1.58%)
Mar 20, 2014
3.730
3.849
3.730
3.790
29,371
-0.02(-0.52%)
Mar 19, 2014
3.820
3.900
3.740
3.810
105,693
+0.02(+0.53%)
Mar 18, 2014
3.710
3.840
3.610
3.790
58,816
+0.15(+4.12%)
Mar 17, 2014
3.700
3.740
3.640
3.640
48,323
-0.02(-0.55%)
Mar 14, 2014
3.800
3.840
3.590
3.660
98,201
-0.04(-1.08%)
Mar 13, 2014
3.880
3.880
3.700
3.700
105,565
-0.14(-3.65%)
Mar 12, 2014
3.450
3.980
3.400
3.840
608,893
+0.39(+11.30%)
Mar 11, 2014
3.360
3.450
3.300
3.450
164,533
+0.07(+2.07%)
Mar 10, 2014
3.590
3.590
3.300
3.380
88,612
-0.11(-3.15%)
Mar 07, 2014
3.720
3.720
3.420
3.490
110,599
-0.14(-3.86%)
Mar 06, 2014
3.540
3.700
3.510
3.630
283,938
+0.22(+6.45%)
Mar 05, 2014
3.940
3.950
3.260
3.410
538,073
-0.55(-13.89%)
Mar 04, 2014
3.880
4.100
3.870
3.960
246,818
+0.14(+3.66%)
Mar 03, 2014
3.770
3.850
3.700
3.820
49,175
+0.06(+1.73%)
Feb 28, 2014
3.760
3.850
3.740
3.755
61,046
-0.04(-0.92%)
Feb 27, 2014
3.800
3.890
3.770
3.790
31,159
-0.08(-2.07%)
Feb 26, 2014
3.900
3.900
3.810
3.870
51,738
+0.11(+2.93%)
Feb 25, 2014
3.750
3.940
3.690
3.760
97,734
+0.16(+4.44%)
Feb 24, 2014
3.900
4.020
3.530
3.600
404,812
-0.49(-11.98%)
Feb 21, 2014
4.090
4.090
3.950
4.090
172,914
+0.05(+1.24%)
Feb 20, 2014
3.920
4.050
3.900
4.040
107,223
+0.12(+3.06%)
Feb 19, 2014
3.950
4.070
3.850
3.920
206,959
-0.02(-0.51%)
Feb 18, 2014
3.590
3.940
3.575
3.940
637,967
+0.34(+9.44%)
Feb 14, 2014
3.580
3.600
3.600
3.600
98,600
+0.00(+0.00%)
Feb 13, 2014
3.700
3.730
3.530
3.600
84,148
-0.12(-3.23%)
Feb 12, 2014
3.760
3.770
3.670
3.720
27,392
+0.01(+0.27%)
Feb 11, 2014
3.730
3.800
3.620
3.710
122,844
-0.03(-0.80%)
Feb 10, 2014
3.750
3.800
3.720
3.740
95,071
+0.01(+0.27%)
Feb 07, 2014
3.800
3.800
3.600
3.730
72,447
+0.03(+0.81%)
Feb 06, 2014
3.800
3.800
3.670
3.700
121,536
+0.03(+0.82%)
Feb 05, 2014
3.810
3.810
3.594
3.670
218,413
-0.11(-2.91%)
Feb 04, 2014
3.600
3.860
3.600
3.780
605,552
+0.23(+6.48%)
Feb 03, 2014
3.700
3.700
3.540
3.550
50,687
-0.11(-3.01%)
Jan 31, 2014
3.600
3.730
3.550
3.660
46,162
+0.02(+0.55%)
Jan 30, 2014
3.700
3.700
3.550
3.640
100,684
-0.04(-1.09%)
Jan 29, 2014
3.680
3.680
3.570
3.680
77,585
+0.02(+0.55%)
Jan 28, 2014
3.670
3.750
3.611
3.660
130,850
+0.01(+0.27%)
Jan 27, 2014
3.530
3.840
3.530
3.650
618,505
+0.07(+1.96%)
Jan 24, 2014
3.500
3.620
3.420
3.580
189,240
+0.00(+0.00%)
Jan 23, 2014
3.510
3.610
3.500
3.580
110,167
+0.05(+1.42%)
Jan 22, 2014
3.450
3.600
3.339
3.530
358,187
+0.21(+6.33%)
Jan 21, 2014
3.390
3.430
3.250
3.320
249,670
+0.14(+4.40%)
Jan 17, 2014
3.090
3.180
3.180
3.180
37,100
+0.07(+2.25%)
Jan 16, 2014
3.100
3.180
3.060
3.110
71,442
-0.02(-0.64%)
Jan 15, 2014
3.020
3.170
3.020
3.130
150,519
+0.11(+3.64%)
Jan 14, 2014
3.000
3.040
2.980
3.020
419,272
+0.04(+1.34%)
Jan 13, 2014
3.000
3.050
2.930
2.980
191,385
+0.00(+0.00%)
Jan 10, 2014
2.950
3.000
2.950
2.980
28,695
+0.03(+1.02%)
Jan 09, 2014
2.880
3.020
2.880
2.950
88,518
+0.05(+1.72%)
Jan 08, 2014
2.930
2.960
2.900
2.900
47,854
-0.10(-3.33%)
Jan 07, 2014
3.000
3.060
2.980
3.000
142,624
+0.03(+1.01%)
Jan 06, 2014
3.000
3.020
2.900
2.970
70,037
-0.02(-0.67%)
Jan 03, 2014
2.990
2.990
2.910
2.990
45,551
+0.01(+0.34%)
Jan 02, 2014
3.030
3.099
2.950
2.980
134,404
-0.13(-4.18%)
Dec 31, 2013
3.030
3.110
3.110
3.110
95,000
+0.15(+5.07%)
Dec 30, 2013
3.280
3.280
2.890
2.960
444,728
-0.08(-2.63%)
Dec 27, 2013
2.653
3.200
2.653
3.040
363,797
+0.36(+13.43%)
Dec 26, 2013
2.610
2.700
2.610
2.680
105,194
+0.02(+0.75%)
Dec 24, 2013
2.660
2.680
2.630
2.660
16,161
+0.01(+0.38%)
Dec 23, 2013
2.660
2.700
2.630
2.650
29,552
-0.03(-1.12%)
Dec 20, 2013
2.700
2.750
2.680
2.680
80,719
-0.06(-2.19%)
Dec 19, 2013
2.740
2.740
2.620
2.740
166,898
+0.06(+2.24%)
Dec 18, 2013
2.620
2.700
2.610
2.680
11,525
+0.02(+0.75%)
Dec 17, 2013
2.610
2.680
2.610
2.660
27,615
+0.02(+0.76%)
Dec 16, 2013
2.630
2.690
2.600
2.640
29,985
-0.01(-0.38%)
Dec 13, 2013
2.670
2.710
2.650
2.650
17,643
-0.05(-1.85%)
Dec 12, 2013
2.700
2.740
2.620
2.700
56,627
-0.01(-0.37%)
Dec 11, 2013
2.720
2.810
2.710
2.710
54,346
+0.06(+2.26%)
Dec 10, 2013
2.700
2.720
2.650
2.650
25,966
-0.08(-2.93%)
Dec 09, 2013
2.700
2.770
2.700
2.730
32,580
+0.04(+1.49%)
Dec 06, 2013
2.660
2.710
2.650
2.690
0
+0.02(+0.75%)
Dec 05, 2013
2.610
2.700
2.610
2.670
0
+0.01(+0.38%)
Dec 04, 2013
2.590
2.670
2.590
2.660
0
-0.01(-0.37%)
Dec 03, 2013
2.610
2.680
2.570
2.670
0
+0.07(+2.69%)
Dec 02, 2013
2.550
2.660
2.520
2.600
0
-0.04(-1.52%)
Nov 29, 2013
2.610
2.690
2.610
2.640
0
+0.03(+1.15%)
Nov 27, 2013
2.630
2.710
2.610
2.610
0
-0.07(-2.61%)
Nov 26, 2013
2.790
2.790
2.600
2.680
0
-0.06(-2.19%)
Nov 25, 2013
2.570
2.850
2.570
2.740
0
+0.16(+6.20%)
Nov 22, 2013
2.570
2.650
2.570
2.580
0
-0.01(-0.39%)
Nov 21, 2013
2.570
2.650
2.550
2.590
0
-0.03(-1.15%)
Nov 20, 2013
2.630
2.700
2.610
2.620
0
-0.08(-2.96%)
Nov 19, 2013
2.630
2.760
2.620
2.700
0
-0.01(-0.37%)
Nov 18, 2013
2.570
2.720
2.570
2.710
0
+0.07(+2.65%)
Nov 15, 2013
2.590
2.696
2.550
2.640
0
-0.09(-3.30%)
Nov 14, 2013
2.640
2.740
2.540
2.730
0
-0.06(-2.15%)
Nov 13, 2013
2.665
2.850
2.640
2.790
0
+0.09(+3.33%)
Nov 12, 2013
2.650
2.840
2.650
2.700
0
+0.01(+0.37%)
Nov 11, 2013
2.590
2.800
2.560
2.690
0
+0.08(+3.07%)
Nov 08, 2013
2.580
2.650
2.580
2.610
0
+0.05(+1.95%)
Nov 07, 2013
2.550
2.700
2.550
2.560
0
-0.04(-1.54%)
Nov 06, 2013
2.640
2.740
2.600
2.600
0
-0.05(-1.89%)
Nov 05, 2013
2.690
2.690
2.650
2.650
0
-0.02(-0.75%)
Nov 04, 2013
2.610
2.719
2.610
2.670
0
+0.04(+1.52%)
Nov 01, 2013
2.650
2.650
2.590
2.630
0
-0.05(-1.87%)
Oct 31, 2013
2.650
2.690
2.650
2.680
0
+0.03(+1.13%)
Oct 30, 2013
2.710
2.710
2.641
2.650
0
-0.08(-2.93%)
Oct 29, 2013
2.700
2.749
2.700
2.730
0
+0.03(+1.11%)
Oct 28, 2013
2.690
2.730
2.690
2.700
0
-0.02(-0.74%)
Oct 25, 2013
2.670
2.800
2.660
2.720
0
-0.06(-2.16%)
Oct 24, 2013
2.740
2.780
2.710
2.780
0
+0.00(+0.00%)
Oct 23, 2013
2.820
2.830
2.750
2.780
0
-0.07(-2.46%)
Oct 22, 2013
2.950
2.950
2.810
2.850
0
+0.04(+1.42%)
Oct 21, 2013
2.790
2.841
2.790
2.810
0
+0.01(+0.36%)
Oct 18, 2013
2.819
2.820
2.790
2.800
15,755
+0.01(+0.36%)
Oct 17, 2013
2.850
2.900
2.780
2.790
0
+0.01(+0.36%)
Oct 16, 2013
2.721
2.800
2.721
2.780
0
-0.06(-2.11%)
Oct 15, 2013
2.840
2.875
2.740
2.840
0
-0.04(-1.39%)
Oct 14, 2013
2.850
2.900
2.800
2.880
0
+0.13(+4.73%)
Oct 11, 2013
2.660
2.810
2.660
2.750
0
+0.00(+0.00%)
Oct 10, 2013
2.660
2.880
2.630
2.750
0
+0.16(+6.18%)
Oct 09, 2013
2.700
2.700
2.520
2.590
0
-0.08(-3.00%)
Oct 08, 2013
2.769
2.769
2.660
2.670
0
-0.06(-2.20%)
Oct 07, 2013
2.770
2.800
2.730
2.730
0
-0.02(-0.73%)
Oct 04, 2013
2.750
2.790
2.730
2.750
0
-0.00(-0.04%)
Oct 03, 2013
2.780
2.790
2.750
2.751
0
-0.04(-1.40%)
Oct 02, 2013
2.900
2.910
2.670
2.790
0
-0.09(-3.12%)
Oct 01, 2013
2.750
2.900
2.742
2.880
0
+0.19(+7.06%)
Sep 30, 2013
2.700
2.755
2.670
2.690
0
-0.07(-2.54%)
Sep 27, 2013
2.780
2.820
2.671
2.760
0
-0.06(-2.13%)
Sep 26, 2013
2.740
2.850
2.740
2.820
0
+0.05(+1.81%)
Sep 25, 2013
2.580
2.770
2.610
2.770
0
+0.12(+4.53%)
Sep 24, 2013
2.590
2.650
2.550
2.650
0
+0.03(+1.15%)
Sep 23, 2013
2.600
2.640
2.560
2.620
0
-0.02(-0.76%)
Sep 20, 2013
2.670
2.670
2.600
2.640
0
-0.06(-2.22%)
Sep 19, 2013
2.640
2.700
2.640
2.700
0
+0.05(+1.89%)
Sep 18, 2013
2.600
2.650
2.600
2.650
0
+0.04(+1.53%)
Sep 17, 2013
2.640
2.670
2.610
2.610
0
-0.04(-1.51%)
Sep 16, 2013
2.660
2.719
2.640
2.650
0
-0.01(-0.38%)
Sep 13, 2013
2.570
2.700
2.511
2.660
0
+0.06(+2.31%)
Sep 12, 2013
2.630
2.650
2.570
2.600
0
+0.00(+0.00%)
Sep 11, 2013
2.640
2.700
2.540
2.600
0
+0.03(+1.17%)
Sep 10, 2013
2.600
2.650
2.550
2.570
0
-0.11(-4.10%)
Sep 09, 2013
2.550
2.680
2.550
2.680
0
+0.02(+0.75%)
Sep 06, 2013
2.670
2.680
2.450
2.660
0
-0.03(-1.12%)
Sep 05, 2013
2.670
2.690
2.670
2.690
0
+0.02(+0.75%)
Sep 04, 2013
2.650
2.699
2.638
2.670
0
+0.00(+0.00%)
Sep 03, 2013
2.690
2.690
2.600
2.670
0
+0.01(+0.37%)
Aug 30, 2013
2.620
2.690
2.553
2.660
0
+0.07(+2.70%)
Aug 29, 2013
2.530
2.610
2.530
2.590
0
+0.02(+0.78%)
Aug 28, 2013
2.520
2.650
2.460
2.570
0
+0.03(+1.18%)
Aug 27, 2013
2.490
2.600
2.450
2.540
0
-0.06(-2.31%)
Aug 26, 2013
2.450
2.620
2.420
2.600
0
+0.11(+4.42%)
Aug 23, 2013
2.470
2.500
2.450
2.490
0
+0.00(+0.00%)
Aug 22, 2013
2.450
2.500
2.450
2.490
0
+0.04(+1.63%)
Aug 21, 2013
2.450
2.500
2.450
2.450
0
-0.02(-0.81%)
Aug 20, 2013
2.570
2.590
2.470
2.470
0
-0.05(-1.98%)
Aug 19, 2013
2.490
2.540
2.490
2.520
0
+0.06(+2.44%)
Aug 16, 2013
2.401
2.490
2.350
2.460
0
+0.04(+1.65%)
Aug 15, 2013
2.420
2.450
2.400
2.420
10,371
-0.03(-1.22%)
Aug 14, 2013
2.450
2.490
2.410
2.450
0
+0.00(+0.00%)
Aug 13, 2013
2.360
2.472
2.350
2.450
96,914
+0.07(+2.94%)
Aug 12, 2013
2.350
2.480
2.350
2.380
58,094
+0.07(+3.03%)
Aug 09, 2013
2.500
2.510
2.310
2.310
112,264
-0.19(-7.60%)
Aug 08, 2013
2.490
2.530
2.450
2.500
134,833
+0.05(+2.04%)
Aug 07, 2013
2.540
2.560
2.395
2.450
145,846
-0.11(-4.30%)
Aug 06, 2013
2.800
2.800
2.020
2.560
262,696
-0.47(-15.51%)
Aug 05, 2013
2.980
3.040
2.980
3.030
206,816
+0.03(+1.00%)
Aug 02, 2013
3.000
3.010
2.970
3.000
31,063
-0.01(-0.33%)
Aug 01, 2013
2.940
3.010
2.940
3.010
17,483
+0.01(+0.33%)
Jul 31, 2013
3.000
3.050
2.970
3.000
0
-0.03(-0.99%)
Jul 30, 2013
2.990
3.050
2.990
3.030
0
+0.00(+0.00%)
Jul 29, 2013
3.000
3.030
2.980
3.030
0
+0.00(+0.00%)
Jul 26, 2013
2.980
3.050
2.970
3.030
0
-0.01(-0.33%)
Jul 25, 2013
3.040
3.040
3.000
3.040
0
+0.00(+0.00%)
Jul 24, 2013
3.000
3.060
3.000
3.040
0
+0.04(+1.33%)
Jul 23, 2013
3.020
3.089
2.970
3.000
0
-0.03(-0.99%)
Jul 22, 2013
3.060
3.060
2.980
3.030
0
-0.03(-0.98%)
Jul 19, 2013
3.100
3.100
2.980
3.060
0
-0.03(-0.97%)
Jul 18, 2013
3.050
3.100
3.020
3.090
0
+0.00(+0.00%)
Jul 17, 2013
3.170
3.170
3.070
3.090
49,685
-0.07(-2.22%)
Jul 16, 2013
3.100
3.160
3.060
3.160
0
+0.06(+2.10%)
Jul 15, 2013
3.040
3.120
3.040
3.095
0
+0.10(+3.17%)
Jul 12, 2013
2.970
3.070
2.960
3.000
0
+0.01(+0.33%)
Jul 11, 2013
3.070
3.070
2.970
2.990
0
-0.03(-0.99%)
Jul 10, 2013
3.050
3.120
3.000
3.020
0
-0.06(-1.95%)
Jul 09, 2013
3.084
3.120
3.020
3.080
0
-0.04(-1.28%)
Jul 08, 2013
3.200
3.200
3.020
3.120
0
-0.12(-3.70%)
Jul 05, 2013
3.200
3.270
3.150
3.240
0
-0.04(-1.22%)
Jul 03, 2013
3.240
3.280
3.220
3.280
0
+0.06(+1.86%)
Jul 02, 2013
3.250
3.300
3.160
3.220
0
-0.06(-1.83%)
Jul 01, 2013
3.270
3.300
3.210
3.280
0
+0.07(+2.18%)
Jun 28, 2013
3.120
3.250
3.110
3.210
83,985
+0.09(+2.88%)
Jun 27, 2013
3.130
3.180
3.110
3.120
0
-0.02(-0.64%)
Jun 26, 2013
3.160
3.180
3.110
3.140
0
+0.04(+1.29%)
Jun 25, 2013
3.090
3.110
3.000
3.100
0
+0.10(+3.33%)
Jun 24, 2013
3.120
3.120
2.990
3.000
0
-0.08(-2.60%)
Jun 21, 2013
3.150
3.160
3.060
3.080
39,036
+0.01(+0.33%)
Jun 20, 2013
3.150
3.180
3.050
3.070
0
-0.06(-1.92%)
Jun 19, 2013
3.120
3.170
3.120
3.130
0
-0.04(-1.26%)
Jun 18, 2013
3.050
3.180
3.050
3.170
0
+0.14(+4.62%)
Jun 17, 2013
3.090
3.090
3.030
3.030
0
-0.05(-1.62%)
Jun 14, 2013
3.010
3.100
3.001
3.080
0
+0.18(+6.21%)
Jun 13, 2013
3.010
3.020
2.900
2.900
44,608
-0.05(-1.69%)
Jun 12, 2013
2.860
2.980
2.830
2.950
61,714
+0.13(+4.61%)
Jun 11, 2013
2.850
2.860
2.810
2.820
10,911
-0.03(-1.05%)
Jun 10, 2013
2.800
2.860
2.800
2.850
0
+0.08(+2.89%)
Jun 07, 2013
2.820
2.820
2.770
2.770
0
+0.01(+0.36%)
Jun 06, 2013
2.760
2.760
2.730
2.760
0
-0.04(-1.43%)
Jun 05, 2013
2.760
2.810
2.760
2.800
0
+0.04(+1.45%)
Jun 04, 2013
2.810
2.810
2.730
2.760
0
-0.05(-1.78%)
Jun 03, 2013
2.850
2.850
2.810
2.810
10,422
-0.04(-1.40%)
May 31, 2013
2.870
2.930
2.850
2.850
94,849
+0.05(+1.79%)
May 30, 2013
2.850
2.850
2.800
2.800
0
-0.04(-1.41%)
May 29, 2013
2.880
2.880
2.800
2.840
60,132
-0.06(-2.07%)
May 28, 2013
2.950
2.950
2.870
2.900
76,679
+0.05(+1.75%)
May 24, 2013
2.810
2.890
2.810
2.850
0
+0.03(+1.06%)
May 23, 2013
2.820
2.940
2.800
2.820
0
-0.11(-3.75%)
May 22, 2013
2.920
2.960
2.920
2.930
0
+0.02(+0.69%)
May 21, 2013
2.880
2.960
2.879
2.910
0
-0.04(-1.36%)
May 20, 2013
3.010
3.020
2.950
2.950
0
+0.01(+0.34%)
May 17, 2013
2.950
2.950
2.859
2.940
0
+0.02(+0.68%)
May 16, 2013
2.950
3.049
2.825
2.920
186,253
+0.16(+5.80%)
May 15, 2013
2.710
2.800
2.710
2.760
0
-0.14(-4.83%)
May 13, 2013
2.870
2.930
2.840
2.900
0
-0.03(-1.02%)
May 10, 2013
2.960
2.960
2.840
2.930
0
+0.00(+0.00%)
May 09, 2013
2.950
2.950
2.900
2.930
0
+0.00(+0.00%)
May 08, 2013
2.950
2.950
2.860
2.930
0
-0.04(-1.35%)
May 07, 2013
2.940
2.970
2.830
2.970
0
+0.04(+1.37%)
May 06, 2013
2.920
2.990
2.861
2.930
0
-0.01(-0.34%)
May 03, 2013
2.930
2.948
2.880
2.940
0
+0.00(+0.00%)
May 02, 2013
2.880
2.980
2.880
2.940
0
+0.03(+1.03%)
May 01, 2013
2.990
3.000
2.900
2.910
0
-0.08(-2.64%)
Apr 30, 2013
3.000
3.029
2.880
2.989
0
-0.01(-0.37%)
Apr 29, 2013
2.900
3.085
2.884
3.000
122,269
+0.16(+5.63%)
Apr 26, 2013
2.740
2.880
2.740
2.840
15,058
+0.07(+2.53%)
Apr 25, 2013
2.710
2.800
2.700
2.770
54,433
+0.03(+1.09%)
Apr 24, 2013
2.800
2.880
2.650
2.740
0
-0.07(-2.49%)
Apr 23, 2013
2.860
2.880
2.810
2.810
4,154
+0.01(+0.36%)
Apr 22, 2013
2.770
2.860
2.766
2.800
12,176
+0.01(+0.36%)
Apr 19, 2013
2.750
2.790
2.300
2.790
91,460
+0.01(+0.36%)
Apr 18, 2013
2.830
2.850
2.770
2.780
70,738
-0.08(-2.80%)
Apr 17, 2013
2.910
2.910
2.800
2.860
20,978
-0.09(-3.05%)
Apr 16, 2013
2.800
2.950
2.800
2.950
29,624
+0.08(+2.79%)
Apr 15, 2013
3.020
3.080
2.770
2.870
65,635
-0.13(-4.40%)
Apr 12, 2013
3.000
3.018
3.000
3.002
5,050
+0.00(+0.07%)
Apr 11, 2013
3.020
3.030
2.880
3.000
8,255
-0.04(-1.32%)
Apr 10, 2013
3.050
3.080
3.000
3.040
22,347
+0.04(+1.33%)
Apr 09, 2013
2.990
3.040
2.990
3.000
8,231
+0.00(+0.00%)
Apr 08, 2013
2.990
3.049
2.987
3.000
5,261
-0.01(-0.33%)
Apr 05, 2013
3.050
3.050
2.950
3.010
34,697
+0.00(+0.00%)
Apr 04, 2013
2.940
3.020
2.910
3.010
20,493
+0.08(+2.73%)
Apr 03, 2013
3.090
3.090
2.930
2.930
5,815
-0.05(-1.68%)
Apr 02, 2013
2.950
3.030
2.910
2.980
38,839
+0.07(+2.41%)
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.