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
Algonquin Power & Util
(NY:
AQN
)
6.640
-0.010 (-0.15%)
Streaming Delayed Price
Updated: 12:39 PM EDT, May 21, 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 (%)
Feb 28, 2018
4.656
4.656
4.582
4.587
432,808
-0.06(-1.20%)
Feb 27, 2018
4.684
4.693
4.642
4.642
264,191
-0.06(-1.28%)
Feb 26, 2018
4.726
4.728
4.666
4.703
219,106
+0.01(+0.20%)
Feb 23, 2018
4.652
4.740
4.638
4.693
209,050
+0.08(+1.81%)
Feb 22, 2018
4.614
4.640
4.587
4.610
283,864
-0.00(-0.10%)
Feb 21, 2018
4.703
4.703
4.591
4.614
567,834
-0.08(-1.68%)
Feb 20, 2018
4.772
4.782
4.684
4.693
184,454
-0.08(-1.66%)
Feb 16, 2018
4.772
4.772
4.772
0
+0.02(+0.39%)
Feb 15, 2018
4.703
4.768
4.680
4.754
220,912
+0.07(+1.39%)
Feb 14, 2018
4.670
4.703
4.647
4.689
279,629
+0.01(+0.30%)
Feb 13, 2018
4.754
4.754
4.633
4.675
441,824
-0.07(-1.37%)
Feb 12, 2018
4.777
4.814
4.712
4.740
262,653
-0.01(-0.20%)
Feb 09, 2018
4.689
4.768
4.668
4.749
485,375
+0.06(+1.19%)
Feb 08, 2018
4.791
4.791
4.693
4.693
227,626
-0.08(-1.66%)
Feb 07, 2018
4.800
4.810
4.768
4.772
511,544
+0.00(+0.00%)
Feb 06, 2018
4.698
4.805
4.675
4.772
490,189
-0.00(-0.10%)
Feb 05, 2018
4.754
4.847
4.670
4.777
413,933
-0.07(-1.44%)
Feb 02, 2018
4.889
4.917
4.791
4.847
319,737
-0.11(-2.16%)
Feb 01, 2018
5.042
5.042
4.935
4.954
201,859
-0.09(-1.75%)
Jan 31, 2018
5.028
5.061
5.005
5.042
224,527
+0.03(+0.65%)
Jan 30, 2018
5.056
5.065
4.982
5.009
283,458
-0.04(-0.74%)
Jan 29, 2018
5.149
5.149
5.014
5.047
247,764
-0.07(-1.36%)
Jan 26, 2018
5.098
5.140
5.093
5.116
307,099
+0.01(+0.27%)
Jan 25, 2018
5.149
5.149
5.075
5.102
301,568
-0.03(-0.54%)
Jan 24, 2018
5.158
5.167
5.114
5.130
183,270
+0.00(+0.00%)
Jan 23, 2018
5.088
5.154
5.037
5.130
824,469
+0.02(+0.36%)
Jan 22, 2018
5.144
5.144
5.098
5.112
254,960
-0.00(-0.09%)
Jan 19, 2018
5.172
5.172
5.098
5.116
210,172
-0.02(-0.45%)
Jan 18, 2018
5.079
5.172
5.042
5.140
265,627
+0.07(+1.47%)
Jan 17, 2018
4.958
5.112
4.944
5.065
268,943
+0.11(+2.25%)
Jan 16, 2018
4.944
4.972
4.926
4.954
267,533
+0.04(+0.76%)
Jan 12, 2018
4.917
4.917
4.917
0
-0.01(-0.19%)
Jan 11, 2018
4.949
4.958
4.912
4.926
350,828
-0.03(-0.56%)
Jan 10, 2018
4.991
4.996
4.912
4.954
267,019
-0.05(-0.93%)
Jan 09, 2018
5.051
5.070
4.996
5.000
190,402
-0.06(-1.19%)
Jan 08, 2018
5.065
5.079
5.014
5.061
227,120
+0.01(+0.18%)
Jan 05, 2018
4.986
5.079
4.977
5.051
407,116
+0.10(+1.97%)
Jan 04, 2018
5.009
5.079
4.917
4.954
700,156
-0.06(-1.11%)
Jan 03, 2018
5.177
5.177
5.005
5.009
405,429
-0.16(-3.06%)
Jan 02, 2018
5.186
5.195
5.154
5.167
198,564
-0.02(-0.36%)
Dec 29, 2017
5.186
5.186
5.186
0
-0.00(-0.09%)
Dec 28, 2017
5.177
5.205
5.149
5.191
121,678
+0.12(+2.33%)
Dec 27, 2017
5.045
5.095
5.045
5.073
225,365
+0.05(+1.09%)
Dec 26, 2017
5.004
5.077
4.991
5.018
154,526
+0.00(+0.09%)
Dec 22, 2017
5.004
5.054
4.986
5.014
243,500
+0.01(+0.18%)
Dec 21, 2017
5.036
5.036
4.991
5.004
225,713
+0.00(+0.09%)
Dec 20, 2017
4.991
5.009
4.959
5.000
210,195
+0.03(+0.55%)
Dec 19, 2017
5.000
5.014
4.964
4.973
281,870
-0.01(-0.27%)
Dec 18, 2017
4.986
5.009
4.968
4.986
245,530
+0.02(+0.37%)
Dec 15, 2017
5.045
5.045
4.900
4.968
639,249
-0.07(-1.35%)
Dec 14, 2017
5.023
5.063
5.000
5.036
295,671
+0.02(+0.36%)
Dec 13, 2017
5.000
5.059
4.973
5.018
372,182
+0.04(+0.73%)
Dec 12, 2017
5.032
5.032
4.968
4.982
230,699
-0.05(-1.08%)
Dec 11, 2017
5.041
5.050
5.009
5.036
193,535
+0.01(+0.18%)
Dec 08, 2017
5.036
5.054
4.995
5.027
221,722
+0.00(+0.09%)
Dec 07, 2017
5.009
5.036
4.968
5.023
283,157
+0.03(+0.54%)
Dec 06, 2017
5.004
5.036
4.966
4.995
195,944
+0.04(+0.73%)
Dec 05, 2017
4.986
5.009
4.955
4.959
165,134
-0.02(-0.46%)
Dec 04, 2017
5.059
5.059
4.982
4.982
231,964
-0.07(-1.35%)
Dec 01, 2017
5.027
5.068
5.000
5.050
499,138
+0.06(+1.27%)
Nov 30, 2017
4.950
4.995
4.881
4.986
1,137,012
+0.05(+0.92%)
Nov 29, 2017
5.045
5.045
4.936
4.941
179,107
-0.11(-2.24%)
Nov 28, 2017
5.027
5.041
5.000
5.054
258,752
+0.01(+0.18%)
Nov 27, 2017
5.145
5.145
5.041
5.045
366,731
-0.07(-1.42%)
Nov 24, 2017
5.136
5.145
5.109
5.118
144,608
+0.01(+0.27%)
Nov 22, 2017
5.050
5.113
5.032
5.104
347,666
+0.10(+1.90%)
Nov 21, 2017
5.004
5.027
4.986
5.009
188,822
+0.02(+0.36%)
Nov 20, 2017
5.032
5.047
4.973
4.991
198,950
-0.04(-0.72%)
Nov 17, 2017
4.991
5.063
4.982
5.027
375,805
+0.05(+0.91%)
Nov 16, 2017
4.941
5.009
4.918
4.982
364,796
+0.08(+1.57%)
Nov 15, 2017
4.809
4.923
4.809
4.905
364,232
+0.08(+1.69%)
Nov 14, 2017
4.837
4.837
4.787
4.823
169,420
+0.00(+0.00%)
Nov 13, 2017
4.759
4.832
4.750
4.823
250,304
+0.06(+1.33%)
Nov 10, 2017
4.769
4.778
4.746
4.759
266,091
-0.01(-0.29%)
Nov 09, 2017
4.750
4.800
4.737
4.773
371,946
+0.00(+0.09%)
Nov 08, 2017
4.796
4.796
4.741
4.769
358,957
-0.01(-0.28%)
Nov 07, 2017
4.796
4.817
4.759
4.782
299,876
-0.05(-1.03%)
Nov 06, 2017
4.787
4.837
4.782
4.832
273,212
+0.05(+0.95%)
Nov 03, 2017
4.737
4.846
4.728
4.787
2,679,404
+0.09(+1.93%)
Nov 02, 2017
4.632
4.715
4.597
4.696
854,558
-0.16(-3.27%)
Nov 01, 2017
4.859
4.877
4.818
4.855
249,195
+0.00(+0.09%)
Oct 31, 2017
4.887
4.891
4.850
4.850
561,877
-0.04(-0.83%)
Oct 30, 2017
4.850
4.900
4.850
4.891
126,246
+0.04(+0.75%)
Oct 27, 2017
4.859
4.873
4.823
4.855
160,565
-0.00(-0.09%)
Oct 26, 2017
4.859
4.887
4.837
4.859
148,092
-0.01(-0.19%)
Oct 25, 2017
4.900
4.946
4.818
4.868
165,585
-0.05(-0.92%)
Oct 24, 2017
5.000
5.007
4.896
4.914
234,538
-0.08(-1.63%)
Oct 23, 2017
5.041
5.050
4.984
4.995
108,757
+0.00(+0.00%)
Oct 20, 2017
5.027
5.082
4.995
4.995
462,729
-0.08(-1.52%)
Oct 19, 2017
5.050
5.086
5.041
5.073
129,089
+0.02(+0.36%)
Oct 18, 2017
4.991
5.070
4.991
5.054
460,541
+0.06(+1.18%)
Oct 17, 2017
4.936
5.007
4.936
4.995
161,493
+0.05(+0.92%)
Oct 16, 2017
4.923
4.986
4.909
4.950
433,962
+0.04(+0.74%)
Oct 13, 2017
4.932
4.950
4.909
4.914
135,855
-0.01(-0.28%)
Oct 12, 2017
4.964
4.964
4.896
4.927
264,077
-0.02(-0.46%)
Oct 11, 2017
4.909
4.973
4.909
4.950
285,890
+0.06(+1.30%)
Oct 10, 2017
4.873
4.914
4.868
4.887
464,828
+0.02(+0.47%)
Oct 09, 2017
4.837
4.896
4.818
4.864
53,601
+0.01(+0.19%)
Oct 06, 2017
4.841
4.868
4.809
4.855
556,599
-0.00(-0.09%)
Oct 05, 2017
4.841
4.868
4.828
4.859
232,444
-0.02(-0.37%)
Oct 04, 2017
4.841
4.877
4.818
4.877
104,203
+0.03(+0.66%)
Oct 03, 2017
4.841
4.873
4.832
4.846
99,121
+0.01(+0.19%)
Oct 02, 2017
4.787
4.846
4.787
4.837
178,481
+0.04(+0.85%)
Sep 29, 2017
4.782
4.823
4.764
4.796
205,703
+0.01(+0.19%)
Sep 28, 2017
4.764
4.803
4.764
4.787
143,184
+0.11(+2.37%)
Sep 27, 2017
4.689
4.716
4.676
4.676
197,584
-0.02(-0.47%)
Sep 26, 2017
4.680
4.711
4.676
4.698
219,327
+0.02(+0.47%)
Sep 25, 2017
4.680
4.693
4.671
4.676
398,239
+0.00(+0.09%)
Sep 22, 2017
4.716
4.716
4.645
4.671
269,858
-0.04(-0.75%)
Sep 21, 2017
4.711
4.736
4.689
4.707
149,653
+0.00(+0.00%)
Sep 20, 2017
4.702
4.733
4.667
4.707
315,897
+0.04(+0.76%)
Sep 19, 2017
4.680
4.729
4.671
4.671
153,082
-0.00(-0.09%)
Sep 18, 2017
4.707
4.747
4.658
4.676
326,852
-0.04(-0.75%)
Sep 15, 2017
4.822
4.822
4.689
4.711
580,594
-0.10(-2.02%)
Sep 14, 2017
4.778
4.839
4.773
4.808
137,703
+0.01(+0.28%)
Sep 13, 2017
4.782
4.797
4.760
4.795
118,027
+0.02(+0.46%)
Sep 12, 2017
4.866
4.870
4.769
4.773
187,319
-0.10(-2.09%)
Sep 11, 2017
4.875
4.897
4.844
4.875
148,932
-0.00(-0.09%)
Sep 08, 2017
4.928
4.932
4.875
4.879
137,762
-0.05(-0.99%)
Sep 07, 2017
4.888
4.959
4.875
4.928
499,640
+0.07(+1.38%)
Sep 06, 2017
4.813
4.897
4.799
4.861
305,916
+0.04(+0.81%)
Sep 05, 2017
4.804
4.822
4.773
4.822
202,223
+0.01(+0.28%)
Sep 01, 2017
4.835
4.835
4.786
4.808
127,291
+0.01(+0.18%)
Aug 31, 2017
4.729
4.813
4.720
4.800
187,839
+0.11(+2.26%)
Aug 30, 2017
4.702
4.716
4.685
4.693
66,183
-0.03(-0.66%)
Aug 29, 2017
4.711
4.773
4.698
4.724
136,566
+0.01(+0.28%)
Aug 28, 2017
4.822
4.822
4.705
4.711
141,748
-0.08(-1.66%)
Aug 25, 2017
4.817
4.831
4.791
4.791
112,028
-0.02(-0.46%)
Aug 24, 2017
4.866
4.866
4.808
4.813
443,204
-0.06(-1.27%)
Aug 23, 2017
4.791
4.875
4.751
4.875
259,667
+0.09(+1.85%)
Aug 22, 2017
4.804
4.804
4.769
4.786
107,228
+0.05(+1.03%)
Aug 21, 2017
4.760
4.813
4.738
4.738
178,378
-0.01(-0.19%)
Aug 18, 2017
4.720
4.755
4.698
4.747
175,184
+0.08(+1.71%)
Aug 17, 2017
4.649
4.716
4.649
4.667
179,850
+0.00(+0.00%)
Aug 16, 2017
4.658
4.685
4.646
4.667
88,414
+0.03(+0.57%)
Aug 15, 2017
4.570
4.645
4.570
4.640
188,913
+0.06(+1.25%)
Aug 14, 2017
4.658
4.658
4.583
4.583
121,895
-0.07(-1.43%)
Aug 11, 2017
4.570
4.662
4.570
4.649
138,590
+0.03(+0.57%)
Aug 10, 2017
4.627
4.649
4.583
4.623
114,089
+0.01(+0.19%)
Aug 09, 2017
4.605
4.627
4.587
4.614
103,989
-0.00(-0.10%)
Aug 08, 2017
4.636
4.658
4.574
4.618
247,202
-0.06(-1.23%)
Aug 07, 2017
4.658
4.733
4.557
4.676
125,252
+0.04(+0.76%)
Aug 04, 2017
4.680
4.680
4.614
4.640
147,566
-0.04(-0.85%)
Aug 03, 2017
4.724
4.742
4.676
4.680
88,481
-0.03(-0.56%)
Aug 02, 2017
4.716
4.724
4.698
4.707
186,932
-0.00(-0.09%)
Aug 01, 2017
4.751
4.702
4.711
118,195
-0.04(-0.75%)
Jul 31, 2017
4.800
4.800
4.707
4.747
153,650
-0.02(-0.37%)
Jul 28, 2017
4.720
4.769
4.716
4.764
116,915
+0.08(+1.70%)
Jul 27, 2017
4.751
4.755
4.662
4.685
121,280
-0.05(-1.03%)
Jul 26, 2017
4.640
4.751
4.640
4.733
321,426
+0.09(+2.00%)
Jul 25, 2017
4.689
4.693
4.627
4.640
124,988
-0.07(-1.41%)
Jul 24, 2017
4.751
4.751
4.689
4.707
93,663
-0.02(-0.43%)
Jul 21, 2017
4.711
4.766
4.698
4.727
333,450
+0.01(+0.25%)
Jul 20, 2017
4.733
4.764
4.690
4.716
255,309
-0.00(-0.09%)
Jul 19, 2017
4.654
4.724
4.627
4.720
146,077
+0.10(+2.11%)
Jul 18, 2017
4.596
4.629
4.583
4.623
88,551
+0.07(+1.55%)
Jul 17, 2017
4.649
4.649
4.543
4.552
216,166
-0.07(-1.53%)
Jul 14, 2017
4.508
4.647
4.494
4.623
148,050
+0.13(+2.96%)
Jul 13, 2017
4.583
4.583
4.486
4.490
176,314
-0.06(-1.26%)
Jul 12, 2017
4.437
4.570
4.424
4.547
401,345
+0.11(+2.49%)
Jul 11, 2017
4.494
4.494
4.424
4.437
109,681
-0.10(-2.15%)
Jul 10, 2017
4.494
4.534
4.468
4.534
250,934
+0.04(+0.79%)
Jul 07, 2017
4.512
4.512
4.447
4.499
153,460
+0.00(+0.00%)
Jul 06, 2017
4.543
4.543
4.450
4.499
319,288
-0.05(-1.07%)
Jul 05, 2017
4.583
4.592
4.486
4.547
202,029
-0.12(-2.65%)
Jul 03, 2017
4.720
4.733
4.667
4.671
63,210
+0.01(+0.19%)
Jun 30, 2017
4.609
4.662
4.583
4.662
519,493
+0.07(+1.44%)
Jun 29, 2017
4.724
4.724
4.512
4.596
490,281
-0.12(-2.62%)
Jun 28, 2017
4.738
4.742
4.716
4.720
104,843
+0.09(+1.87%)
Jun 27, 2017
4.620
4.642
4.601
4.633
136,745
+0.02(+0.37%)
Jun 26, 2017
4.638
4.655
4.599
4.616
173,147
-0.02(-0.37%)
Jun 23, 2017
4.603
4.638
4.573
4.633
553,186
+0.03(+0.56%)
Jun 22, 2017
4.590
4.638
4.586
4.608
239,229
+0.05(+1.14%)
Jun 21, 2017
4.551
4.573
4.539
4.556
169,966
-0.02(-0.47%)
Jun 20, 2017
4.556
4.582
4.543
4.577
156,679
-0.01(-0.28%)
Jun 19, 2017
4.603
4.646
4.573
4.590
164,087
-0.01(-0.19%)
Jun 16, 2017
4.534
4.603
4.530
4.599
119,773
+0.07(+1.62%)
Jun 15, 2017
4.508
4.530
4.470
4.526
198,680
+0.00(+0.10%)
Jun 14, 2017
4.543
4.564
4.491
4.521
98,407
-0.00(-0.10%)
Jun 13, 2017
4.521
4.530
4.500
4.526
68,830
+0.03(+0.77%)
Jun 12, 2017
4.483
4.495
4.448
4.491
89,960
+0.03(+0.58%)
Jun 09, 2017
4.470
4.495
4.452
4.465
114,894
+0.01(+0.29%)
Jun 08, 2017
4.470
4.478
4.422
4.452
163,881
+0.00(+0.00%)
Jun 07, 2017
4.569
4.569
4.448
4.452
158,310
-0.12(-2.55%)
Jun 06, 2017
4.547
4.599
4.532
4.569
134,858
+0.03(+0.76%)
Jun 05, 2017
4.526
4.547
4.513
4.534
174,625
+0.01(+0.19%)
Jun 02, 2017
4.504
4.556
4.491
4.526
151,296
+0.04(+0.86%)
Jun 01, 2017
4.461
4.513
4.448
4.487
181,196
+0.03(+0.77%)
May 31, 2017
4.418
4.465
4.405
4.452
254,393
+0.04(+0.98%)
May 30, 2017
4.414
4.418
4.366
4.409
145,178
-0.01(-0.29%)
May 26, 2017
4.409
4.448
4.409
4.422
153,371
+0.01(+0.20%)
May 25, 2017
4.405
4.414
4.373
4.414
122,569
+0.01(+0.20%)
May 24, 2017
4.340
4.405
4.340
4.405
139,745
+0.07(+1.69%)
May 23, 2017
4.349
4.392
4.332
4.332
190,982
-0.08(-1.86%)
May 22, 2017
4.358
4.439
4.332
4.414
125,279
+0.09(+2.09%)
May 19, 2017
4.254
4.323
4.250
4.323
159,356
+0.08(+1.83%)
May 18, 2017
4.250
4.276
4.194
4.245
191,643
-0.02(-0.51%)
May 17, 2017
4.284
4.306
4.245
4.267
205,264
-0.02(-0.50%)
May 16, 2017
4.241
4.306
4.228
4.289
154,394
+0.08(+1.84%)
May 15, 2017
4.177
4.217
4.155
4.211
438,668
+0.04(+0.93%)
May 12, 2017
4.194
4.194
4.146
4.172
475,184
+0.01(+0.21%)
May 11, 2017
4.189
4.189
4.129
4.164
314,145
-0.03(-0.72%)
May 10, 2017
4.129
4.198
4.129
4.194
249,975
+0.06(+1.57%)
May 09, 2017
4.129
4.129
4.099
4.129
205,002
-0.01(-0.21%)
May 08, 2017
4.108
4.138
4.099
4.138
105,052
+0.04(+0.95%)
May 05, 2017
4.099
4.125
4.090
4.099
86,846
+0.01(+0.32%)
May 04, 2017
4.095
4.099
4.064
4.086
143,860
-0.01(-0.32%)
May 03, 2017
4.086
4.103
4.079
4.099
106,910
+0.01(+0.32%)
May 02, 2017
4.086
4.127
4.069
4.086
241,718
+0.00(+0.11%)
May 01, 2017
4.077
4.099
4.073
4.082
111,602
+0.00(+0.11%)
Apr 28, 2017
4.090
4.090
4.056
4.077
178,757
-0.00(-0.11%)
Apr 27, 2017
4.073
4.099
4.047
4.082
175,702
+0.01(+0.21%)
Apr 26, 2017
4.069
4.099
4.060
4.073
251,892
-0.00(-0.11%)
Apr 25, 2017
4.095
4.108
4.052
4.077
357,691
-0.06(-1.46%)
Apr 24, 2017
4.159
4.159
4.116
4.138
905,212
+0.01(+0.21%)
Apr 21, 2017
4.146
4.159
4.116
4.129
78,714
-0.01(-0.21%)
Apr 20, 2017
4.129
4.151
4.108
4.138
231,728
-0.00(-0.10%)
Apr 19, 2017
4.177
4.185
4.120
4.142
219,791
-0.06(-1.33%)
Apr 18, 2017
4.177
4.198
4.159
4.198
99,994
+0.01(+0.21%)
Apr 17, 2017
4.177
4.196
4.164
4.189
205,044
+0.03(+0.62%)
Apr 13, 2017
4.194
4.194
4.146
4.164
149,289
-0.02(-0.41%)
Apr 12, 2017
4.151
4.181
4.138
4.181
119,137
+0.04(+0.94%)
Apr 11, 2017
4.172
4.183
4.129
4.142
242,064
-0.03(-0.83%)
Apr 10, 2017
4.120
4.183
4.108
4.177
221,519
+0.05(+1.25%)
Apr 07, 2017
4.099
4.131
4.099
4.125
170,674
+0.03(+0.74%)
Apr 06, 2017
4.052
4.095
4.043
4.095
195,290
+0.03(+0.85%)
Apr 05, 2017
4.090
4.099
4.043
4.060
212,591
-0.01(-0.32%)
Apr 04, 2017
4.090
4.090
4.043
4.073
154,006
-0.02(-0.53%)
Apr 03, 2017
4.120
4.120
4.073
4.095
145,097
-0.03(-0.84%)
Mar 31, 2017
4.388
4.388
4.103
4.129
217,763
+0.01(+0.31%)
Mar 30, 2017
4.125
4.155
4.108
4.116
206,740
-0.01(-0.21%)
Mar 29, 2017
4.116
4.133
4.086
4.125
232,094
+0.07(+1.81%)
Mar 28, 2017
4.064
4.068
4.022
4.052
216,767
+0.02(+0.42%)
Mar 27, 2017
4.006
4.043
3.993
4.035
264,298
+0.03(+0.84%)
Mar 24, 2017
3.955
4.018
3.955
4.001
154,722
+0.03(+0.84%)
Mar 23, 2017
3.968
3.985
3.955
3.968
194,955
+0.00(+0.00%)
Mar 22, 2017
3.968
3.976
3.926
3.968
221,378
+0.00(+0.00%)
Mar 21, 2017
4.232
4.232
3.958
3.968
408,577
+0.02(+0.53%)
Mar 20, 2017
3.968
3.968
3.922
3.947
276,676
+0.00(+0.00%)
Mar 17, 2017
3.947
3.964
3.926
3.947
182,730
+0.01(+0.21%)
Mar 16, 2017
3.959
3.959
3.913
3.938
171,754
-0.01(-0.21%)
Mar 15, 2017
3.880
3.947
3.876
3.947
248,735
+0.08(+2.11%)
Mar 14, 2017
3.859
3.871
3.830
3.865
139,529
+0.00(+0.05%)
Mar 13, 2017
3.859
3.897
3.850
3.863
170,923
+0.00(+0.11%)
Mar 10, 2017
3.830
3.867
3.821
3.859
208,533
+0.06(+1.54%)
Mar 09, 2017
3.863
3.867
3.796
3.800
384,232
-0.06(-1.52%)
Mar 08, 2017
3.901
3.901
3.838
3.859
280,361
-0.05(-1.29%)
Mar 07, 2017
3.901
3.918
3.880
3.909
333,028
+0.01(+0.32%)
Mar 06, 2017
3.905
3.905
3.859
3.897
286,471
+0.01(+0.22%)
Mar 03, 2017
3.918
3.951
3.871
3.888
352,215
+0.00(+0.11%)
Mar 02, 2017
3.809
3.900
3.809
3.884
404,149
+0.06(+1.53%)
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.