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
Lantronix Inc
(NQ:
LTRX
)
4.010
-0.090 (-2.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
1.170
1.130
1.130
1.130
22,900
-0.05(-4.24%)
Dec 30, 2015
1.210
1.210
1.180
1.180
1,800
-0.04(-3.28%)
Dec 29, 2015
1.250
1.250
1.220
1.220
5,508
+0.05(+4.27%)
Dec 28, 2015
1.200
1.350
1.150
1.170
17,364
-0.02(-1.69%)
Dec 24, 2015
1.190
1.190
1.190
1.190
400
+0.03(+2.52%)
Dec 23, 2015
1.238
1.273
1.160
1.161
10,600
-0.06(-4.84%)
Dec 22, 2015
1.210
1.370
1.150
1.220
13,221
+0.01(+0.83%)
Dec 21, 2015
1.150
1.265
1.130
1.210
18,687
+0.06(+5.22%)
Dec 18, 2015
1.350
1.350
1.130
1.150
8,717
-0.13(-10.15%)
Dec 17, 2015
1.260
1.280
1.260
1.280
10,926
+0.07(+5.78%)
Dec 16, 2015
1.200
1.210
1.120
1.210
5,709
+0.01(+0.83%)
Dec 15, 2015
1.193
1.200
1.190
1.200
7,606
+0.03(+2.56%)
Dec 14, 2015
1.200
1.200
1.140
1.170
1,565
-0.03(-2.50%)
Dec 11, 2015
1.140
1.200
1.140
1.200
3,295
+0.00(+0.00%)
Dec 10, 2015
1.200
1.210
1.200
1.200
7,955
+0.00(+0.00%)
Dec 09, 2015
1.206
1.213
1.190
1.200
5,107
+0.00(+0.00%)
Dec 08, 2015
1.163
1.220
1.163
1.200
6,272
+0.05(+4.35%)
Dec 07, 2015
1.120
1.170
1.120
1.150
6,130
+0.03(+2.68%)
Dec 04, 2015
1.140
1.160
1.120
1.120
12,737
+0.00(+0.00%)
Dec 03, 2015
1.124
1.210
1.120
1.120
3,400
-0.02(-1.75%)
Dec 02, 2015
1.140
1.170
1.130
1.140
17,018
-0.05(-4.20%)
Dec 01, 2015
1.200
1.220
1.180
1.190
68,991
-0.01(-0.83%)
Nov 30, 2015
1.160
1.220
1.130
1.200
17,077
+0.07(+6.19%)
Nov 27, 2015
1.160
1.160
1.130
1.130
1,162
-0.03(-2.59%)
Nov 25, 2015
1.130
1.160
1.160
1.160
700
+0.02(+1.65%)
Nov 24, 2015
1.110
1.160
1.110
1.141
7,615
+0.02(+1.89%)
Nov 23, 2015
1.120
1.120
1.109
1.120
14,575
+0.02(+1.82%)
Nov 20, 2015
1.090
1.100
1.080
1.100
26,903
+0.00(+0.00%)
Nov 19, 2015
1.127
1.130
1.090
1.100
34,622
-0.01(-0.90%)
Nov 18, 2015
1.120
1.140
1.110
1.110
6,842
-0.03(-2.63%)
Nov 17, 2015
1.170
1.170
1.110
1.140
36,419
-0.06(-5.00%)
Nov 16, 2015
1.220
1.230
1.200
1.200
1,486
+0.00(+0.00%)
Nov 13, 2015
1.150
1.200
1.150
1.200
16,819
+0.05(+4.35%)
Nov 12, 2015
1.190
1.190
1.100
1.150
5,644
-0.13(-10.16%)
Nov 11, 2015
1.261
1.280
1.180
1.280
1,592
+0.01(+0.79%)
Nov 10, 2015
1.170
1.270
1.160
1.270
3,680
+0.10(+8.55%)
Nov 09, 2015
1.199
1.290
1.170
1.170
7,431
-0.04(-3.39%)
Nov 06, 2015
1.300
1.300
1.200
1.211
5,268
-0.03(-2.34%)
Nov 05, 2015
1.200
1.240
1.200
1.240
300
+0.02(+1.64%)
Nov 04, 2015
1.200
1.222
1.200
1.220
1,545
+0.01(+0.82%)
Nov 03, 2015
1.209
1.224
1.200
1.210
5,003
-0.01(-0.81%)
Nov 02, 2015
1.210
1.230
1.200
1.220
15,507
+0.00(+0.00%)
Oct 30, 2015
1.270
1.270
1.220
1.220
2,983
-0.02(-1.61%)
Oct 29, 2015
1.230
1.240
1.230
1.240
1,280
-0.02(-1.59%)
Oct 28, 2015
1.240
1.320
1.230
1.260
2,701
+0.06(+5.00%)
Oct 27, 2015
1.200
1.200
1.200
1.200
228
-0.03(-2.51%)
Oct 26, 2015
1.280
1.340
1.231
1.231
1,219
-0.06(-4.58%)
Oct 23, 2015
1.300
1.300
1.290
1.290
2,135
-0.06(-4.44%)
Oct 22, 2015
1.360
1.360
1.350
1.350
3,009
+0.05(+3.85%)
Oct 21, 2015
1.310
1.380
1.300
1.300
6,801
-0.06(-4.41%)
Oct 20, 2015
1.260
1.380
1.260
1.360
2,102
+0.07(+5.43%)
Oct 16, 2015
1.280
1.290
1.290
1.290
2
+0.08(+6.60%)
Oct 15, 2015
1.246
1.290
1.210
1.210
4,931
-0.05(-3.69%)
Oct 14, 2015
1.256
1.256
1.256
1.256
557
-0.05(-4.09%)
Oct 13, 2015
1.210
1.310
1.210
1.310
1,433
+0.11(+9.17%)
Oct 12, 2015
1.200
1.230
1.200
1.200
5,061
-0.01(-0.83%)
Oct 09, 2015
1.290
1.290
1.200
1.210
1,599
-0.03(-2.42%)
Oct 07, 2015
1.240
1.240
1.240
1.240
85
-0.05(-3.88%)
Oct 06, 2015
1.220
1.340
1.210
1.290
18,240
+0.01(+0.78%)
Oct 05, 2015
1.280
1.300
1.200
1.280
15,978
+0.05(+4.07%)
Oct 02, 2015
1.236
1.270
1.210
1.230
14,266
-0.03(-2.38%)
Oct 01, 2015
1.280
1.430
1.240
1.260
20,402
+0.01(+0.80%)
Sep 30, 2015
1.274
1.274
1.230
1.250
2,707
-0.01(-0.79%)
Sep 29, 2015
1.230
1.260
1.220
1.260
544
+0.04(+3.28%)
Sep 28, 2015
1.240
1.240
1.220
1.220
1,751
-0.05(-3.94%)
Sep 25, 2015
1.260
1.270
1.220
1.270
864
+0.03(+2.42%)
Sep 24, 2015
1.230
1.400
1.230
1.240
3,214
-0.04(-3.13%)
Sep 23, 2015
1.305
1.305
1.270
1.280
1,934
-0.02(-1.54%)
Sep 22, 2015
1.300
1.420
1.290
1.300
9,709
-0.03(-2.26%)
Sep 21, 2015
1.340
1.390
1.330
1.330
1,435
-0.09(-6.34%)
Sep 18, 2015
1.320
1.420
1.280
1.420
28,519
-0.01(-0.70%)
Sep 17, 2015
1.190
1.430
1.190
1.430
52,772
+0.20(+16.26%)
Sep 16, 2015
1.190
1.240
1.190
1.230
9,775
+0.04(+3.36%)
Sep 15, 2015
1.200
1.240
1.190
1.190
7,609
+0.00(+0.00%)
Sep 14, 2015
1.250
1.250
1.190
1.190
4,550
+0.00(+0.00%)
Sep 11, 2015
1.190
1.230
1.190
1.190
25,267
+0.00(+0.00%)
Sep 10, 2015
1.200
1.280
1.190
1.190
25,099
-0.03(-2.46%)
Sep 09, 2015
1.220
1.300
1.190
1.220
39,990
+0.00(+0.00%)
Sep 08, 2015
1.280
1.280
1.210
1.220
22,587
-0.09(-6.87%)
Sep 04, 2015
1.320
1.310
1.310
1.310
10,300
+0.02(+1.55%)
Sep 03, 2015
1.250
1.350
1.250
1.290
4,450
+0.03(+2.38%)
Sep 02, 2015
1.290
1.360
1.260
1.260
10,635
-0.09(-6.67%)
Sep 01, 2015
1.330
1.360
1.280
1.350
6,817
+0.00(+0.00%)
Aug 31, 2015
1.321
1.390
1.310
1.350
2,310
+0.00(+0.00%)
Aug 28, 2015
1.350
1.400
1.340
1.350
2,124
+0.01(+0.75%)
Aug 27, 2015
1.350
1.350
1.320
1.340
7,601
+0.02(+1.52%)
Aug 26, 2015
1.260
1.320
1.240
1.320
29,226
+0.06(+4.76%)
Aug 25, 2015
1.250
1.270
1.230
1.260
67,766
+0.02(+1.61%)
Aug 24, 2015
1.270
1.300
1.220
1.240
46,988
-0.03(-2.36%)
Aug 21, 2015
1.310
1.350
1.270
1.270
4,109
-0.06(-4.52%)
Aug 20, 2015
1.329
1.350
1.321
1.330
10,157
+0.01(+0.77%)
Aug 19, 2015
1.290
1.330
1.290
1.320
7,375
+0.01(+0.76%)
Aug 18, 2015
1.310
1.320
1.310
1.310
1,300
+0.00(+0.00%)
Aug 17, 2015
1.320
1.320
1.300
1.310
6,603
+0.02(+1.55%)
Aug 14, 2015
1.280
1.350
1.280
1.290
5,567
-0.05(-3.73%)
Aug 13, 2015
1.280
1.390
1.280
1.340
6,254
+0.07(+5.51%)
Aug 12, 2015
1.250
1.283
1.250
1.270
3,175
-0.04(-3.05%)
Aug 11, 2015
1.300
1.339
1.290
1.310
3,302
+0.01(+0.77%)
Aug 10, 2015
1.260
1.300
1.260
1.300
8,652
-0.00(-0.01%)
Aug 07, 2015
1.320
1.350
1.180
1.300
22,945
-0.11(-7.79%)
Aug 06, 2015
1.420
1.420
1.350
1.410
5,397
+0.08(+6.02%)
Aug 05, 2015
1.440
1.440
1.320
1.330
12,115
-0.07(-5.00%)
Aug 04, 2015
1.400
1.440
1.380
1.400
9,983
+0.17(+13.82%)
Aug 03, 2015
1.390
1.390
1.110
1.230
18,246
-0.16(-11.51%)
Jul 31, 2015
1.370
1.510
1.370
1.390
10,384
+0.01(+0.72%)
Jul 30, 2015
1.390
1.450
1.380
1.380
3,067
-0.05(-3.50%)
Jul 29, 2015
1.430
1.430
1.430
1.430
308
+0.03(+2.14%)
Jul 28, 2015
1.404
1.404
1.380
1.400
9,587
-0.05(-3.45%)
Jul 27, 2015
1.500
1.510
1.370
1.450
6,066
-0.05(-3.33%)
Jul 24, 2015
1.510
1.530
1.500
1.500
23,087
-0.03(-1.96%)
Jul 23, 2015
1.530
1.530
1.510
1.530
5,609
+0.00(+0.00%)
Jul 22, 2015
1.520
1.600
1.520
1.530
5,285
+0.02(+1.22%)
Jul 21, 2015
1.530
1.600
1.510
1.512
23,607
-0.04(-2.48%)
Jul 20, 2015
1.570
1.610
1.540
1.550
13,460
+0.00(+0.00%)
Jul 17, 2015
1.570
1.570
1.540
1.550
2,672
-0.02(-1.27%)
Jul 16, 2015
1.620
1.620
1.530
1.570
29,342
-0.06(-3.68%)
Jul 15, 2015
1.640
1.670
1.630
1.630
4,390
+0.00(+0.00%)
Jul 14, 2015
1.630
1.680
1.630
1.630
2,714
-0.01(-0.61%)
Jul 13, 2015
1.632
1.640
1.632
1.640
588
+0.01(+0.61%)
Jul 10, 2015
1.630
1.630
1.630
1.630
310
-0.02(-1.21%)
Jul 09, 2015
1.650
1.650
1.650
1.650
213
+0.00(+0.00%)
Jul 08, 2015
1.690
1.700
1.650
1.650
5,438
-0.02(-1.20%)
Jul 06, 2015
1.660
1.670
1.670
1.670
8,500
+0.03(+1.83%)
Jul 02, 2015
1.660
1.640
1.640
1.640
1,600
-0.01(-0.61%)
Jul 01, 2015
1.690
1.700
1.650
1.650
6,104
+0.00(+0.00%)
Jun 30, 2015
1.700
1.700
1.650
1.650
6,214
-0.06(-3.51%)
Jun 29, 2015
1.710
1.710
1.710
1.710
380
+0.01(+0.59%)
Jun 26, 2015
1.700
1.700
1.650
1.700
2,650
-0.04(-2.30%)
Jun 25, 2015
1.700
1.740
1.700
1.740
2,782
+0.01(+0.58%)
Jun 24, 2015
1.700
1.740
1.700
1.730
3,379
+0.02(+1.17%)
Jun 23, 2015
1.710
1.720
1.710
1.710
672
+0.00(+0.00%)
Jun 22, 2015
1.659
1.720
1.630
1.710
5,380
+0.09(+5.56%)
Jun 19, 2015
1.700
1.710
1.600
1.620
33,963
-0.10(-5.81%)
Jun 18, 2015
1.650
1.720
1.650
1.720
14,674
+0.02(+1.18%)
Jun 17, 2015
1.710
1.730
1.685
1.700
26,948
+0.01(+0.59%)
Jun 16, 2015
1.660
1.720
1.650
1.690
26,666
-0.01(-0.59%)
Jun 15, 2015
1.700
1.730
1.660
1.700
11,058
+0.00(+0.00%)
Jun 12, 2015
1.710
1.720
1.637
1.700
6,198
+0.02(+1.19%)
Jun 11, 2015
1.620
1.720
1.610
1.680
37,143
+0.03(+1.82%)
Jun 10, 2015
1.650
1.720
1.645
1.650
19,024
+0.02(+1.23%)
Jun 09, 2015
1.620
1.650
1.570
1.630
34,496
+0.00(+0.00%)
Jun 08, 2015
1.550
1.660
1.550
1.630
14,351
+0.12(+7.89%)
Jun 05, 2015
1.511
1.511
1.511
1.511
278
-0.02(-1.25%)
Jun 04, 2015
1.570
1.600
1.510
1.530
49,735
-0.06(-3.77%)
Jun 03, 2015
1.570
1.600
1.560
1.590
49,835
+0.03(+1.92%)
Jun 02, 2015
1.540
1.560
1.510
1.560
4,301
+0.02(+1.30%)
Jun 01, 2015
1.540
1.550
1.530
1.540
1,001
-0.01(-0.65%)
May 29, 2015
1.540
1.550
1.537
1.550
567
+0.01(+0.65%)
May 28, 2015
1.530
1.550
1.510
1.540
12,934
+0.01(+0.65%)
May 27, 2015
1.580
1.580
1.530
1.530
2,925
-0.03(-1.92%)
May 26, 2015
1.522
1.570
1.510
1.560
9,100
+0.02(+1.30%)
May 22, 2015
1.560
1.540
1.540
1.540
16,300
-0.02(-1.28%)
May 21, 2015
1.530
1.570
1.510
1.560
12,650
+0.04(+2.63%)
May 20, 2015
1.550
1.570
1.520
1.520
28,641
-0.03(-1.94%)
May 19, 2015
1.570
1.570
1.540
1.550
18,839
-0.02(-1.57%)
May 18, 2015
1.580
1.599
1.570
1.575
7,567
-0.03(-1.58%)
May 15, 2015
1.572
1.600
1.570
1.600
7,851
+0.03(+1.91%)
May 14, 2015
1.600
1.600
1.550
1.570
21,439
-0.04(-2.48%)
May 13, 2015
1.620
1.620
1.610
1.610
941
-0.01(-0.62%)
May 12, 2015
1.650
1.650
1.620
1.620
10,433
-0.03(-1.82%)
May 11, 2015
1.570
1.760
1.568
1.650
112,805
+0.09(+5.66%)
May 08, 2015
1.600
1.600
1.540
1.562
28,696
-0.04(-2.40%)
May 07, 2015
1.570
1.600
1.570
1.600
2,218
+0.02(+1.26%)
May 06, 2015
1.630
1.640
1.580
1.580
6,090
-0.05(-3.06%)
May 05, 2015
1.600
1.630
1.600
1.630
3,798
+0.06(+3.82%)
May 04, 2015
1.530
1.570
1.530
1.570
13,831
+0.02(+1.29%)
May 01, 2015
1.611
1.620
1.520
1.550
44,200
-0.05(-3.13%)
Apr 30, 2015
1.651
1.672
1.600
1.600
57,550
-0.10(-5.88%)
Apr 29, 2015
1.700
1.790
1.700
1.700
4,720
+0.02(+1.19%)
Apr 28, 2015
1.670
1.700
1.670
1.680
10,861
-0.02(-1.18%)
Apr 27, 2015
1.730
1.730
1.700
1.700
1,145
+0.00(+0.00%)
Apr 24, 2015
1.690
1.710
1.690
1.700
3,438
-0.03(-1.74%)
Apr 23, 2015
1.712
1.800
1.700
1.730
4,683
+0.04(+2.37%)
Apr 22, 2015
1.690
1.690
1.690
1.690
341
+0.03(+1.80%)
Apr 21, 2015
1.700
1.700
1.650
1.660
9,900
-0.05(-2.92%)
Apr 20, 2015
1.710
1.710
1.710
1.710
313
-0.02(-1.38%)
Apr 17, 2015
1.720
1.734
1.690
1.734
2,328
+0.01(+0.81%)
Apr 16, 2015
1.730
1.744
1.720
1.720
8,800
-0.03(-1.43%)
Apr 15, 2015
1.731
1.745
1.731
1.745
450
-0.01(-0.85%)
Apr 14, 2015
1.770
1.770
1.720
1.760
4,375
-0.01(-0.57%)
Apr 13, 2015
1.760
1.780
1.750
1.770
5,262
+0.02(+1.15%)
Apr 10, 2015
1.800
1.840
1.750
1.750
2,871
-0.04(-2.18%)
Apr 09, 2015
1.810
1.840
1.750
1.789
3,816
-0.01(-0.61%)
Apr 08, 2015
1.810
1.810
1.760
1.800
3,899
+0.00(+0.00%)
Apr 07, 2015
1.800
1.800
1.800
1.800
2,200
+0.00(+0.00%)
Apr 06, 2015
1.840
1.840
1.760
1.800
2,093
+0.01(+0.56%)
Apr 02, 2015
1.780
1.790
1.790
1.790
3,300
-0.01(-0.55%)
Apr 01, 2015
1.750
1.800
1.750
1.800
2,871
-0.01(-0.56%)
Mar 31, 2015
1.790
1.810
1.750
1.810
1,438
-0.01(-0.55%)
Mar 30, 2015
1.800
1.820
1.800
1.820
2,110
+0.05(+2.82%)
Mar 27, 2015
1.790
1.800
1.760
1.770
12,660
-0.03(-1.67%)
Mar 26, 2015
1.780
1.800
1.780
1.800
664
+0.00(+0.00%)
Mar 25, 2015
1.780
1.800
1.780
1.800
8,140
-0.04(-2.17%)
Mar 24, 2015
1.830
1.840
1.830
1.840
3,715
+0.01(+0.55%)
Mar 23, 2015
1.780
1.830
1.780
1.830
5,251
+0.05(+2.81%)
Mar 20, 2015
1.800
1.880
1.780
1.780
28,221
-0.01(-0.56%)
Mar 19, 2015
1.780
1.800
1.770
1.790
3,214
+0.01(+0.56%)
Mar 18, 2015
1.756
1.790
1.756
1.780
2,745
+0.00(+0.00%)
Mar 17, 2015
1.780
1.790
1.780
1.780
342
-0.01(-0.56%)
Mar 16, 2015
1.750
1.790
1.750
1.790
4,449
-0.03(-1.65%)
Mar 13, 2015
1.751
1.820
1.750
1.820
12,656
+0.01(+0.55%)
Mar 12, 2015
1.750
1.810
1.750
1.810
6,167
+0.05(+2.84%)
Mar 11, 2015
1.760
1.780
1.749
1.760
2,721
-0.02(-1.12%)
Mar 10, 2015
1.758
1.780
1.758
1.780
1,573
+0.00(+0.00%)
Mar 09, 2015
1.760
1.800
1.740
1.780
11,660
-0.01(-0.56%)
Mar 06, 2015
1.751
1.790
1.751
1.790
1,203
+0.03(+1.70%)
Mar 05, 2015
1.770
1.770
1.760
1.760
3,290
-0.01(-0.56%)
Mar 04, 2015
1.790
1.791
1.750
1.770
8,990
-0.02(-1.12%)
Mar 03, 2015
1.800
1.840
1.790
1.790
5,245
-0.01(-0.56%)
Mar 02, 2015
1.800
1.830
1.790
1.800
8,566
+0.03(+1.69%)
Feb 27, 2015
1.770
1.840
1.750
1.770
21,500
+0.00(+0.00%)
Feb 26, 2015
1.770
1.790
1.770
1.770
4,408
-0.02(-1.12%)
Feb 25, 2015
1.770
1.801
1.770
1.790
3,706
+0.02(+1.12%)
Feb 24, 2015
1.790
1.820
1.770
1.770
9,917
+0.01(+0.57%)
Feb 23, 2015
1.790
1.800
1.756
1.760
16,747
-0.04(-2.22%)
Feb 20, 2015
1.800
1.850
1.800
1.800
6,460
+0.01(+0.56%)
Feb 19, 2015
1.850
1.880
1.740
1.790
26,123
-0.04(-2.19%)
Feb 18, 2015
2.000
2.000
1.820
1.830
21,626
-0.14(-7.11%)
Feb 17, 2015
1.740
2.040
1.740
1.970
225,297
+0.23(+13.22%)
Feb 13, 2015
1.710
1.740
1.740
1.740
25,400
+0.02(+1.16%)
Feb 12, 2015
1.730
1.740
1.700
1.720
8,000
+0.02(+1.18%)
Feb 11, 2015
1.694
1.730
1.694
1.700
5,834
+0.02(+1.19%)
Feb 10, 2015
1.680
1.730
1.680
1.680
6,597
-0.04(-2.33%)
Feb 09, 2015
1.720
1.720
1.720
1.720
250
+0.06(+3.61%)
Feb 06, 2015
1.740
1.740
1.650
1.660
25,909
+0.00(+0.00%)
Feb 05, 2015
1.730
1.730
1.610
1.660
43,116
-0.02(-1.19%)
Feb 04, 2015
1.700
1.740
1.680
1.680
26,360
+0.00(+0.00%)
Feb 03, 2015
1.780
1.820
1.650
1.680
52,473
-0.12(-6.67%)
Feb 02, 2015
1.820
1.912
1.800
1.800
32,121
-0.12(-6.25%)
Jan 30, 2015
2.050
2.050
1.790
1.920
113,137
-0.26(-11.93%)
Jan 29, 2015
2.200
2.200
2.160
2.180
10,104
-0.05(-2.09%)
Jan 28, 2015
2.172
2.250
2.167
2.227
17,405
+0.05(+2.13%)
Jan 27, 2015
2.040
2.190
2.020
2.180
3,603
+0.02(+0.93%)
Jan 26, 2015
2.180
2.180
2.050
2.160
18,092
+0.01(+0.47%)
Jan 23, 2015
2.110
2.170
2.090
2.150
22,758
+0.11(+5.39%)
Jan 22, 2015
2.120
2.175
2.040
2.040
5,024
-0.02(-0.97%)
Jan 21, 2015
2.140
2.190
2.030
2.060
10,547
-0.12(-5.50%)
Jan 20, 2015
2.190
2.200
2.090
2.180
13,432
+0.06(+2.83%)
Jan 16, 2015
2.100
2.170
2.100
2.120
19,229
+0.06(+2.91%)
Jan 15, 2015
2.030
2.090
1.950
2.060
14,700
+0.00(+0.00%)
Jan 14, 2015
2.130
2.160
1.950
2.060
23,910
-0.13(-5.94%)
Jan 13, 2015
2.230
2.270
2.120
2.190
29,353
-0.03(-1.35%)
Jan 12, 2015
2.250
2.270
2.150
2.220
50,629
+0.04(+1.83%)
Jan 09, 2015
2.090
2.240
2.090
2.180
79,271
+0.13(+6.34%)
Jan 08, 2015
1.980
2.120
1.960
2.050
27,250
-0.05(-2.38%)
Jan 07, 2015
1.931
2.100
1.931
2.100
39,478
+0.10(+5.00%)
Jan 06, 2015
2.000
2.000
1.931
2.000
3,729
-0.01(-0.50%)
Jan 05, 2015
2.090
2.100
2.000
2.010
11,944
-0.06(-2.90%)
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.