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
Pfsweb Inc
(NQ:
PFSW
)
7.490
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 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
2.090
2.152
2.051
2.132
213,752
+0.04(+2.03%)
Mar 30, 2017
2.155
2.188
2.067
2.090
181,599
-0.07(-3.18%)
Mar 29, 2017
2.191
2.243
2.152
2.158
108,399
-0.04(-1.93%)
Mar 28, 2017
2.132
2.214
2.126
2.201
93,837
+0.05(+2.28%)
Mar 27, 2017
2.116
2.191
2.095
2.152
349,647
-0.01(-0.30%)
Mar 24, 2017
2.220
2.257
2.145
2.158
268,182
-0.01(-0.45%)
Mar 23, 2017
2.152
2.237
2.145
2.168
186,527
+0.01(+0.30%)
Mar 22, 2017
2.243
2.243
2.139
2.162
287,629
-0.09(-3.92%)
Mar 21, 2017
2.325
2.446
2.237
2.250
500,346
-0.08(-3.23%)
Mar 20, 2017
2.449
2.449
2.243
2.325
675,027
-0.11(-4.43%)
Mar 17, 2017
2.211
2.452
2.168
2.433
588,341
+0.25(+11.36%)
Mar 16, 2017
2.531
2.531
2.122
2.184
929,640
-0.32(-12.78%)
Mar 15, 2017
2.374
2.527
2.374
2.505
131,169
+0.10(+4.35%)
Mar 14, 2017
2.429
2.498
2.384
2.400
99,953
-0.08(-3.03%)
Mar 13, 2017
2.491
2.580
2.320
2.475
122,294
-0.03(-1.04%)
Mar 10, 2017
2.296
2.537
2.296
2.501
618,246
+0.20(+8.65%)
Mar 09, 2017
2.364
2.380
2.263
2.302
204,461
-0.06(-2.35%)
Mar 08, 2017
2.341
2.413
2.286
2.358
439,479
+0.04(+1.69%)
Mar 07, 2017
2.387
2.390
2.309
2.318
81,667
-0.07(-2.74%)
Mar 06, 2017
2.335
2.456
2.279
2.384
232,966
+0.06(+2.53%)
Mar 03, 2017
2.299
2.377
2.286
2.325
275,348
-0.02(-0.84%)
Mar 02, 2017
2.449
2.449
2.286
2.345
263,747
-0.02(-0.69%)
Mar 01, 2017
2.338
2.416
2.286
2.361
406,974
+0.07(+3.14%)
Feb 28, 2017
2.296
2.325
2.238
2.289
133,604
-0.06(-2.64%)
Feb 27, 2017
2.374
2.413
2.331
2.351
90,438
-0.03(-1.10%)
Feb 24, 2017
2.364
2.410
2.331
2.377
135,842
+0.01(+0.55%)
Feb 23, 2017
2.400
2.449
2.310
2.364
194,734
-0.04(-1.76%)
Feb 22, 2017
2.429
2.429
2.367
2.407
45,150
-0.02(-0.81%)
Feb 21, 2017
2.456
2.456
2.358
2.426
134,636
-0.01(-0.27%)
Feb 17, 2017
2.433
2.433
2.433
0
-0.04(-1.46%)
Feb 16, 2017
2.537
2.537
2.459
2.469
87,167
-0.08(-2.95%)
Feb 15, 2017
2.553
2.570
2.518
2.544
72,440
-0.02(-0.76%)
Feb 14, 2017
2.567
2.583
2.509
2.563
134,660
-0.02(-0.88%)
Feb 13, 2017
2.612
2.625
2.545
2.586
117,982
-0.02(-0.75%)
Feb 10, 2017
2.514
2.612
2.478
2.606
89,311
+0.12(+5.00%)
Feb 09, 2017
2.410
2.521
2.390
2.482
132,731
+0.08(+3.12%)
Feb 08, 2017
2.407
2.436
2.380
2.407
113,443
-0.01(-0.27%)
Feb 07, 2017
2.420
2.462
2.397
2.413
201,591
+0.00(+0.14%)
Feb 06, 2017
2.452
2.498
2.364
2.410
162,878
-0.04(-1.60%)
Feb 03, 2017
2.553
2.589
2.433
2.449
189,993
-0.08(-3.23%)
Feb 02, 2017
2.508
2.625
2.472
2.531
130,204
+0.03(+1.04%)
Feb 01, 2017
2.482
2.547
2.478
2.505
102,029
+0.05(+2.13%)
Jan 31, 2017
2.478
2.482
2.420
2.452
128,780
-0.03(-1.05%)
Jan 30, 2017
2.573
2.612
2.465
2.478
168,856
-0.11(-4.29%)
Jan 27, 2017
2.661
2.661
2.570
2.589
64,425
-0.03(-1.12%)
Jan 26, 2017
2.710
2.710
2.575
2.619
110,883
-0.11(-4.18%)
Jan 25, 2017
2.691
2.769
2.671
2.733
82,840
+0.07(+2.57%)
Jan 24, 2017
2.586
2.681
2.516
2.664
178,258
+0.08(+3.16%)
Jan 23, 2017
2.655
2.664
2.534
2.583
134,473
-0.07(-2.47%)
Jan 20, 2017
2.697
2.723
2.635
2.648
57,253
-0.05(-1.70%)
Jan 19, 2017
2.727
2.728
2.687
2.694
165,910
-0.02(-0.84%)
Jan 18, 2017
2.727
2.759
2.710
2.717
92,030
-0.01(-0.36%)
Jan 17, 2017
2.727
2.779
2.720
2.727
137,726
-0.02(-0.71%)
Jan 13, 2017
2.746
2.746
2.746
0
+0.01(+0.24%)
Jan 12, 2017
2.776
2.792
2.699
2.740
128,165
-0.04(-1.53%)
Jan 11, 2017
2.776
2.815
2.759
2.782
145,517
+0.00(+0.12%)
Jan 10, 2017
2.697
2.792
2.678
2.779
188,263
+0.08(+3.15%)
Jan 09, 2017
2.743
2.766
2.691
2.694
108,488
-0.07(-2.60%)
Jan 06, 2017
2.746
2.785
2.710
2.766
75,141
+0.04(+1.56%)
Jan 05, 2017
2.743
2.808
2.713
2.723
121,954
-0.05(-1.77%)
Jan 04, 2017
2.795
2.795
2.694
2.772
228,311
+0.00(+0.00%)
Jan 03, 2017
2.838
2.838
2.753
2.772
206,956
-0.00(-0.12%)
Dec 30, 2016
2.776
2.776
2.776
0
+0.01(+0.47%)
Dec 29, 2016
2.779
2.851
2.746
2.762
113,076
-0.01(-0.47%)
Dec 28, 2016
2.776
2.798
2.694
2.776
150,221
+0.01(+0.47%)
Dec 27, 2016
2.808
2.841
2.746
2.762
108,764
-0.05(-1.74%)
Dec 23, 2016
2.811
2.811
2.811
0
+0.01(+0.47%)
Dec 22, 2016
2.857
2.857
2.766
2.798
168,501
-0.06(-2.06%)
Dec 21, 2016
2.958
2.968
2.844
2.857
126,333
-0.12(-3.95%)
Dec 20, 2016
3.096
3.102
2.909
2.975
213,826
-0.11(-3.50%)
Dec 19, 2016
2.945
3.099
2.880
3.082
209,612
+0.11(+3.85%)
Dec 16, 2016
2.890
2.991
2.890
2.968
282,545
+0.09(+3.18%)
Dec 15, 2016
2.877
2.949
2.857
2.877
132,599
+0.00(+0.00%)
Dec 14, 2016
2.883
2.958
2.821
2.877
148,200
-0.03(-1.01%)
Dec 13, 2016
2.991
2.998
2.893
2.906
179,697
-0.06(-1.87%)
Dec 12, 2016
3.027
3.047
2.955
2.962
146,083
-0.07(-2.26%)
Dec 09, 2016
2.991
3.135
2.877
3.030
378,232
+0.07(+2.20%)
Dec 08, 2016
2.877
3.004
2.844
2.965
405,920
+0.10(+3.42%)
Dec 07, 2016
2.792
2.887
2.776
2.867
191,831
+0.06(+2.09%)
Dec 06, 2016
2.632
2.880
2.632
2.808
356,216
+0.18(+6.83%)
Dec 05, 2016
2.550
2.658
2.550
2.629
316,030
+0.11(+4.55%)
Dec 02, 2016
2.498
2.567
2.498
2.514
124,964
-0.00(-0.13%)
Dec 01, 2016
2.586
2.650
2.482
2.518
262,596
-0.08(-3.02%)
Nov 30, 2016
2.674
2.674
2.485
2.596
227,965
-0.07(-2.69%)
Nov 29, 2016
2.668
2.694
2.645
2.668
122,141
+0.02(+0.74%)
Nov 28, 2016
2.753
2.755
2.632
2.648
230,234
-0.13(-4.59%)
Nov 25, 2016
2.733
2.815
2.733
2.776
80,335
+0.03(+0.95%)
Nov 23, 2016
2.749
2.749
2.749
0
+0.02(+0.72%)
Nov 22, 2016
2.678
2.772
2.673
2.730
202,485
+0.07(+2.58%)
Nov 21, 2016
2.612
2.668
2.602
2.661
164,936
+0.06(+2.13%)
Nov 18, 2016
2.570
2.645
2.563
2.606
164,026
+0.04(+1.40%)
Nov 17, 2016
2.514
2.570
2.514
2.570
129,442
+0.07(+2.61%)
Nov 16, 2016
2.482
2.547
2.475
2.505
140,580
+0.01(+0.52%)
Nov 15, 2016
2.534
2.553
2.478
2.491
134,060
-0.04(-1.55%)
Nov 14, 2016
2.616
2.645
2.514
2.531
215,191
-0.02(-0.77%)
Nov 11, 2016
2.322
2.655
2.322
2.550
450,109
+0.23(+9.85%)
Nov 10, 2016
2.191
2.399
2.191
2.322
621,875
-0.01(-0.28%)
Nov 09, 2016
2.266
2.390
2.266
2.328
368,674
+0.00(+0.00%)
Nov 08, 2016
2.305
2.374
2.253
2.328
207,391
+0.02(+0.99%)
Nov 07, 2016
2.318
2.361
2.296
2.305
215,966
+0.03(+1.15%)
Nov 04, 2016
2.325
2.351
2.273
2.279
146,898
-0.03(-1.13%)
Nov 03, 2016
2.286
2.325
2.240
2.305
225,699
+0.03(+1.29%)
Nov 02, 2016
2.305
2.410
2.243
2.276
188,242
-0.04(-1.55%)
Nov 01, 2016
2.371
2.380
2.269
2.312
206,702
-0.05(-1.94%)
Oct 31, 2016
2.338
2.390
2.305
2.358
272,834
+0.00(+0.00%)
Oct 28, 2016
2.338
2.400
2.260
2.358
724,315
-0.08(-3.48%)
Oct 27, 2016
2.472
2.472
2.407
2.442
168,314
-0.01(-0.27%)
Oct 26, 2016
2.521
2.544
2.444
2.449
265,202
-0.08(-3.35%)
Oct 25, 2016
2.580
2.586
2.498
2.534
362,751
-0.06(-2.27%)
Oct 24, 2016
2.648
2.648
2.589
2.593
152,582
-0.03(-1.00%)
Oct 21, 2016
2.580
2.629
2.527
2.619
137,098
+0.00(+0.00%)
Oct 20, 2016
2.547
2.625
2.482
2.619
306,172
+0.08(+3.35%)
Oct 19, 2016
2.779
2.779
2.511
2.534
586,249
-0.23(-8.38%)
Oct 18, 2016
2.821
2.821
2.756
2.766
127,999
-0.03(-0.94%)
Oct 17, 2016
2.769
2.815
2.762
2.792
196,798
+0.02(+0.71%)
Oct 14, 2016
2.802
2.831
2.733
2.772
229,950
-0.00(-0.12%)
Oct 13, 2016
2.854
2.873
2.762
2.776
288,232
-0.09(-3.19%)
Oct 12, 2016
2.864
2.891
2.844
2.867
293,885
-0.01(-0.23%)
Oct 11, 2016
2.945
2.945
2.847
2.873
254,989
-0.08(-2.65%)
Oct 10, 2016
2.900
2.971
2.838
2.952
136,335
+0.07(+2.26%)
Oct 07, 2016
2.981
2.991
2.883
2.887
221,947
-0.10(-3.39%)
Oct 06, 2016
2.998
3.020
2.958
2.988
207,985
-0.03(-1.08%)
Oct 05, 2016
2.988
3.050
2.958
3.020
150,947
+0.05(+1.76%)
Oct 04, 2016
2.952
3.020
2.942
2.968
170,274
+0.02(+0.55%)
Oct 03, 2016
2.926
2.955
2.831
2.952
396,779
+0.04(+1.23%)
Sep 30, 2016
2.936
2.936
2.906
2.916
332,396
-0.01(-0.33%)
Sep 29, 2016
2.958
2.958
2.919
2.926
273,296
-0.03(-0.89%)
Sep 28, 2016
2.978
3.006
2.922
2.952
307,124
-0.02(-0.77%)
Sep 27, 2016
2.962
3.001
2.962
2.975
360,534
+0.00(+0.00%)
Sep 26, 2016
2.975
3.029
2.971
2.975
395,367
-0.03(-0.98%)
Sep 23, 2016
3.056
3.131
2.962
3.004
382,005
-0.05(-1.50%)
Sep 22, 2016
2.985
3.076
2.932
3.050
411,466
+0.08(+2.75%)
Sep 21, 2016
2.949
3.014
2.930
2.968
410,388
+0.02(+0.66%)
Sep 20, 2016
3.053
3.177
2.942
2.949
234,911
-0.08(-2.48%)
Sep 19, 2016
3.086
3.105
2.955
3.024
486,623
+0.05(+1.76%)
Sep 16, 2016
3.118
3.122
2.965
2.971
498,582
-0.15(-4.71%)
Sep 15, 2016
3.122
3.128
3.102
3.118
140,791
-0.00(-0.10%)
Sep 14, 2016
3.151
3.167
3.102
3.122
274,374
-0.03(-0.93%)
Sep 13, 2016
3.161
3.197
3.112
3.151
224,348
-0.05(-1.63%)
Sep 12, 2016
3.171
3.265
3.138
3.203
408,477
-0.00(-0.10%)
Sep 09, 2016
3.138
3.233
3.135
3.207
439,304
+0.04(+1.24%)
Sep 08, 2016
3.135
3.220
3.128
3.167
209,627
-0.02(-0.61%)
Sep 07, 2016
3.226
3.239
3.161
3.187
187,598
-0.03(-0.81%)
Sep 06, 2016
3.262
3.262
3.200
3.213
137,888
-0.03(-1.01%)
Sep 02, 2016
3.236
3.246
3.246
3.246
135,668
+0.04(+1.33%)
Sep 01, 2016
3.151
3.203
3.102
3.203
285,234
+0.05(+1.66%)
Aug 31, 2016
3.246
3.246
3.135
3.151
220,643
-0.09(-2.72%)
Aug 30, 2016
3.249
3.314
3.216
3.239
253,056
+0.00(+0.10%)
Aug 29, 2016
3.180
3.259
3.164
3.236
295,187
+0.01(+0.41%)
Aug 26, 2016
3.112
3.262
3.105
3.223
453,508
+0.10(+3.24%)
Aug 25, 2016
3.037
3.135
3.017
3.122
252,618
+0.07(+2.25%)
Aug 24, 2016
3.233
3.236
3.030
3.053
260,069
-0.17(-5.27%)
Aug 23, 2016
3.144
3.242
3.135
3.223
281,011
+0.10(+3.24%)
Aug 22, 2016
3.063
3.138
2.981
3.122
233,885
+0.06(+1.92%)
Aug 19, 2016
3.102
3.158
3.040
3.063
390,605
-0.07(-2.29%)
Aug 18, 2016
3.171
3.200
3.109
3.135
337,743
-0.05(-1.44%)
Aug 17, 2016
3.233
3.249
3.125
3.180
482,669
-0.06(-1.91%)
Aug 16, 2016
3.412
3.412
3.233
3.242
615,483
-0.18(-5.16%)
Aug 15, 2016
3.327
3.484
3.242
3.419
274,478
+0.09(+2.85%)
Aug 12, 2016
3.275
3.337
3.272
3.324
393,986
+0.05(+1.39%)
Aug 11, 2016
3.399
3.399
3.229
3.278
280,738
-0.10(-2.90%)
Aug 10, 2016
3.530
3.530
3.339
3.376
452,871
-0.15(-4.35%)
Aug 09, 2016
3.438
3.660
3.399
3.530
638,648
+0.35(+10.87%)
Aug 08, 2016
3.262
3.262
2.952
3.184
426,797
-0.07(-2.11%)
Aug 05, 2016
3.207
3.278
3.060
3.252
221,862
+0.07(+2.15%)
Aug 04, 2016
3.193
3.197
3.086
3.184
208,188
-0.02(-0.51%)
Aug 03, 2016
3.148
3.203
3.102
3.200
285,488
+0.05(+1.55%)
Aug 02, 2016
3.213
3.213
3.132
3.151
228,798
-0.05(-1.63%)
Aug 01, 2016
3.233
3.233
3.171
3.203
184,992
-0.03(-1.01%)
Jul 29, 2016
3.291
3.291
3.200
3.236
180,686
-0.06(-1.78%)
Jul 28, 2016
3.291
3.334
3.246
3.295
222,309
+0.01(+0.20%)
Jul 27, 2016
3.259
3.318
3.229
3.288
231,962
+0.03(+1.00%)
Jul 26, 2016
3.249
3.275
3.200
3.256
223,512
+0.01(+0.30%)
Jul 25, 2016
3.262
3.288
3.161
3.246
222,079
-0.02(-0.70%)
Jul 22, 2016
3.236
3.288
3.158
3.269
259,665
+0.04(+1.21%)
Jul 21, 2016
3.288
3.301
3.226
3.229
345,831
-0.06(-1.69%)
Jul 20, 2016
3.324
3.340
3.210
3.285
280,802
-0.02(-0.59%)
Jul 19, 2016
3.308
3.347
3.236
3.304
326,292
+0.00(+0.10%)
Jul 18, 2016
3.334
3.367
3.298
3.301
357,239
-0.04(-1.27%)
Jul 15, 2016
3.295
3.347
3.256
3.344
454,749
+0.07(+2.20%)
Jul 14, 2016
3.278
3.298
3.233
3.272
352,608
+0.03(+0.80%)
Jul 13, 2016
3.265
3.298
3.207
3.246
305,890
-0.02(-0.60%)
Jul 12, 2016
3.200
3.308
3.166
3.265
387,616
+0.08(+2.46%)
Jul 11, 2016
3.092
3.193
3.069
3.187
328,332
+0.11(+3.72%)
Jul 08, 2016
3.043
3.118
3.024
3.073
344,713
+0.05(+1.62%)
Jul 07, 2016
3.087
3.087
3.020
3.024
201,462
-0.02(-0.64%)
Jul 05, 2016
3.069
3.102
3.011
3.043
250,698
-0.06(-1.79%)
Jul 01, 2016
3.092
3.099
3.099
3.099
428,748
-0.00(-0.11%)
Jun 30, 2016
3.200
3.200
3.076
3.102
606,881
-0.09(-2.76%)
Jun 29, 2016
3.190
3.200
3.020
3.190
366,258
+0.03(+0.93%)
Jun 28, 2016
3.040
3.171
3.040
3.161
360,592
+0.14(+4.65%)
Jun 27, 2016
3.203
3.226
3.004
3.020
385,631
-0.22(-6.85%)
Jun 24, 2016
3.291
3.331
2.955
3.242
1,278,050
-0.20(-5.79%)
Jun 23, 2016
3.530
3.543
3.438
3.442
319,671
-0.04(-1.13%)
Jun 22, 2016
3.520
3.598
3.447
3.481
419,052
-0.02(-0.65%)
Jun 21, 2016
3.566
3.598
3.458
3.504
296,522
-0.07(-1.92%)
Jun 20, 2016
3.556
3.781
3.553
3.572
370,904
+0.09(+2.63%)
Jun 17, 2016
3.641
3.729
3.458
3.481
1,043,754
-0.17(-4.57%)
Jun 16, 2016
3.726
3.778
3.634
3.647
234,859
-0.12(-3.21%)
Jun 15, 2016
3.801
3.909
3.755
3.768
361,327
-0.03(-0.69%)
Jun 14, 2016
3.837
3.891
3.771
3.794
277,146
-0.06(-1.61%)
Jun 13, 2016
3.876
3.946
3.830
3.856
402,242
-0.03(-0.76%)
Jun 10, 2016
3.876
3.928
3.833
3.886
402,086
-0.04(-1.00%)
Jun 09, 2016
4.007
4.065
3.922
3.925
168,014
-0.11(-2.83%)
Jun 08, 2016
4.065
4.111
4.000
4.039
249,926
-0.01(-0.24%)
Jun 07, 2016
4.056
4.075
4.013
4.049
483,288
-0.01(-0.24%)
Jun 06, 2016
4.026
4.098
3.990
4.059
593,400
+0.05(+1.30%)
Jun 03, 2016
4.127
4.145
3.987
4.007
871,459
-0.15(-3.54%)
Jun 02, 2016
4.098
4.173
4.033
4.153
459,097
+0.06(+1.44%)
Jun 01, 2016
4.082
4.118
4.033
4.095
384,719
+0.02(+0.52%)
May 31, 2016
4.274
4.274
4.056
4.073
972,827
-0.17(-4.11%)
May 27, 2016
4.284
4.248
4.248
4.248
398,123
-0.03(-0.76%)
May 26, 2016
4.304
4.327
4.242
4.281
242,151
-0.03(-0.61%)
May 25, 2016
4.278
4.340
4.242
4.307
457,214
+0.06(+1.31%)
May 24, 2016
4.310
4.313
4.235
4.251
513,836
-0.04(-0.99%)
May 23, 2016
4.114
4.353
4.069
4.294
763,815
+0.18(+4.28%)
May 20, 2016
4.003
4.124
3.938
4.118
1,530,335
+0.15(+3.70%)
May 19, 2016
4.082
4.082
3.964
3.971
566,530
-0.11(-2.72%)
May 18, 2016
4.137
4.167
4.065
4.082
906,656
-0.06(-1.50%)
May 17, 2016
4.327
4.366
4.114
4.144
1,262,569
-0.22(-5.01%)
May 16, 2016
4.372
4.425
4.336
4.362
952,820
+0.02(+0.38%)
May 13, 2016
4.395
4.420
4.281
4.346
1,082,204
-0.07(-1.63%)
May 12, 2016
4.444
4.454
4.336
4.418
441,157
+0.00(+0.00%)
May 11, 2016
4.545
4.575
4.408
4.418
403,985
-0.12(-2.66%)
May 10, 2016
4.503
4.591
4.441
4.539
469,360
+0.06(+1.39%)
May 09, 2016
4.464
4.549
4.411
4.477
668,296
-0.00(-0.07%)
May 06, 2016
4.356
4.539
4.356
4.480
439,014
+0.09(+2.01%)
May 05, 2016
4.477
4.487
4.362
4.392
551,291
-0.08(-1.90%)
May 04, 2016
4.500
4.601
4.477
4.477
357,891
-0.06(-1.37%)
May 03, 2016
4.555
4.591
4.473
4.539
336,993
-0.07(-1.49%)
May 02, 2016
4.611
4.640
4.571
4.607
895,781
+0.00(+0.07%)
Apr 29, 2016
4.643
4.653
4.545
4.604
407,311
-0.05(-1.12%)
Apr 28, 2016
4.705
4.764
4.638
4.656
641,463
-0.06(-1.25%)
Apr 27, 2016
4.800
4.803
4.709
4.715
1,091,321
-0.08(-1.70%)
Apr 26, 2016
4.931
4.931
4.784
4.797
1,180,207
-0.13(-2.59%)
Apr 25, 2016
4.718
4.999
4.709
4.924
1,570,187
+0.18(+3.71%)
Apr 22, 2016
4.914
4.944
4.725
4.748
1,598,604
-0.15(-3.00%)
Apr 21, 2016
4.960
4.983
4.872
4.895
1,280,583
-0.00(-0.07%)
Apr 20, 2016
4.937
4.971
4.878
4.898
1,649,698
-0.05(-0.92%)
Apr 19, 2016
5.120
5.182
4.921
4.944
1,045,301
-0.14(-2.82%)
Apr 18, 2016
4.950
5.146
4.924
5.087
2,412,794
+0.11(+2.16%)
Apr 15, 2016
4.787
4.989
4.771
4.980
2,381,208
+0.19(+4.02%)
Apr 14, 2016
4.771
4.816
4.735
4.787
814,971
+0.00(+0.07%)
Apr 13, 2016
4.598
4.803
4.571
4.784
2,383,982
+0.20(+4.34%)
Apr 12, 2016
4.434
4.634
4.359
4.585
1,984,297
+0.15(+3.31%)
Apr 11, 2016
4.392
4.477
4.376
4.438
833,919
+0.05(+1.12%)
Apr 08, 2016
4.186
4.392
4.150
4.389
1,932,464
+0.23(+5.58%)
Apr 07, 2016
4.206
4.232
4.065
4.157
1,790,515
-0.07(-1.55%)
Apr 06, 2016
4.140
4.248
4.082
4.222
1,814,620
+0.07(+1.73%)
Apr 05, 2016
4.163
4.209
4.136
4.150
717,734
-0.05(-1.17%)
Apr 04, 2016
4.222
4.238
4.189
4.199
427,814
-0.01(-0.31%)
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.