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
Genocea Biosciences
(NQ:
GNCA
)
0.0510
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 2, 2022
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, 2017
4.780
4.850
4.660
4.670
80,698
-0.15(-3.11%)
Feb 27, 2017
4.580
4.840
4.580
4.820
102,955
+0.22(+4.78%)
Feb 24, 2017
4.700
4.700
4.590
4.600
70,041
-0.09(-1.92%)
Feb 23, 2017
4.800
4.809
4.668
4.690
52,912
-0.11(-2.29%)
Feb 22, 2017
4.710
4.850
4.630
4.800
118,827
+0.06(+1.27%)
Feb 21, 2017
4.450
4.820
4.450
4.740
269,825
+0.14(+3.04%)
Feb 17, 2017
4.600
4.600
4.600
0
+0.16(+3.60%)
Feb 16, 2017
4.760
4.760
4.260
4.440
482,515
-0.49(-9.94%)
Feb 15, 2017
4.550
4.950
4.550
4.930
317,014
+0.38(+8.35%)
Feb 14, 2017
4.500
4.590
4.490
4.550
83,352
+0.04(+0.89%)
Feb 13, 2017
4.550
4.610
4.455
4.510
64,629
+0.00(+0.00%)
Feb 10, 2017
4.550
4.550
4.489
4.510
34,389
-0.04(-0.88%)
Feb 09, 2017
4.470
4.600
4.400
4.550
130,586
+0.06(+1.34%)
Feb 08, 2017
4.520
4.550
4.450
4.490
68,309
-0.06(-1.32%)
Feb 07, 2017
4.530
4.600
4.450
4.550
75,244
+0.04(+0.89%)
Feb 06, 2017
4.480
4.530
4.400
4.510
69,980
+0.04(+0.89%)
Feb 03, 2017
4.490
4.515
4.300
4.470
115,376
+0.02(+0.45%)
Feb 02, 2017
4.480
4.480
4.340
4.450
33,848
-0.02(-0.45%)
Feb 01, 2017
4.440
4.490
4.370
4.470
75,020
+0.05(+1.13%)
Jan 31, 2017
4.350
4.430
4.250
4.420
91,955
+0.09(+2.08%)
Jan 30, 2017
4.380
4.380
4.250
4.330
55,336
-0.07(-1.59%)
Jan 27, 2017
4.320
4.450
4.260
4.400
104,194
+0.08(+1.85%)
Jan 26, 2017
4.360
4.372
4.240
4.320
102,508
-0.01(-0.23%)
Jan 25, 2017
4.220
4.360
4.154
4.330
135,639
+0.20(+4.84%)
Jan 24, 2017
4.100
4.250
4.020
4.130
89,627
+0.07(+1.72%)
Jan 23, 2017
4.190
4.230
4.010
4.060
209,861
-0.16(-3.79%)
Jan 20, 2017
4.200
4.300
4.162
4.220
93,216
-0.02(-0.47%)
Jan 19, 2017
4.310
4.320
4.190
4.240
84,018
-0.08(-1.85%)
Jan 18, 2017
4.180
4.360
4.140
4.320
147,767
+0.13(+3.10%)
Jan 17, 2017
4.390
4.460
4.180
4.190
135,600
-0.20(-4.56%)
Jan 13, 2017
4.390
4.390
4.390
0
+0.01(+0.23%)
Jan 12, 2017
4.210
4.430
4.181
4.380
136,296
+0.17(+4.04%)
Jan 11, 2017
4.410
4.510
4.150
4.210
207,685
-0.20(-4.54%)
Jan 10, 2017
4.440
4.464
4.300
4.410
146,601
+0.00(+0.00%)
Jan 09, 2017
4.460
4.590
4.350
4.410
214,581
+0.03(+0.68%)
Jan 06, 2017
4.690
4.780
4.340
4.380
767,364
-0.34(-7.20%)
Jan 05, 2017
5.010
5.250
4.320
4.720
2,906,330
+0.18(+3.96%)
Jan 04, 2017
4.270
4.674
4.270
4.540
132,006
+0.27(+6.32%)
Jan 03, 2017
4.170
4.373
4.140
4.270
101,763
+0.15(+3.64%)
Dec 30, 2016
4.120
4.120
4.120
0
-0.05(-1.20%)
Dec 29, 2016
4.290
4.500
4.140
4.170
255,034
-0.16(-3.70%)
Dec 28, 2016
4.550
4.660
4.310
4.330
113,101
-0.26(-5.66%)
Dec 27, 2016
4.670
4.850
4.540
4.590
103,740
-0.17(-3.57%)
Dec 23, 2016
4.760
4.760
4.760
0
+0.37(+8.43%)
Dec 22, 2016
4.460
4.550
4.380
4.390
81,214
-0.11(-2.44%)
Dec 21, 2016
4.690
4.790
4.490
4.500
130,418
-0.11(-2.39%)
Dec 20, 2016
4.960
4.960
4.600
4.610
150,627
-0.20(-4.16%)
Dec 19, 2016
4.890
5.110
4.710
4.810
179,009
-0.08(-1.64%)
Dec 16, 2016
4.610
4.900
4.530
4.890
261,557
+0.37(+8.19%)
Dec 15, 2016
4.150
4.530
4.140
4.520
181,973
+0.39(+9.44%)
Dec 14, 2016
4.100
4.150
4.011
4.130
74,639
+0.05(+1.23%)
Dec 13, 2016
4.200
4.250
4.060
4.080
87,401
-0.10(-2.39%)
Dec 12, 2016
4.290
4.400
4.151
4.180
100,328
-0.18(-4.13%)
Dec 09, 2016
4.290
4.520
4.217
4.360
169,273
+0.09(+2.11%)
Dec 08, 2016
4.120
4.280
4.020
4.270
107,051
+0.14(+3.39%)
Dec 07, 2016
4.100
4.200
4.000
4.130
89,157
-0.03(-0.72%)
Dec 06, 2016
3.950
4.180
3.910
4.160
107,994
+0.27(+6.94%)
Dec 05, 2016
3.800
3.930
3.800
3.890
99,805
+0.12(+3.18%)
Dec 02, 2016
3.810
3.890
3.712
3.770
78,201
-0.03(-0.79%)
Dec 01, 2016
4.030
4.030
3.760
3.800
178,934
-0.22(-5.47%)
Nov 30, 2016
4.190
4.190
3.930
4.020
158,559
-0.10(-2.43%)
Nov 29, 2016
4.410
4.460
4.040
4.120
228,887
-0.35(-7.83%)
Nov 28, 2016
4.310
4.500
4.245
4.470
136,968
+0.15(+3.47%)
Nov 25, 2016
4.330
4.330
4.200
4.320
15,884
+0.01(+0.23%)
Nov 23, 2016
4.310
4.310
4.310
0
+0.15(+3.61%)
Nov 22, 2016
4.280
4.386
4.100
4.160
69,139
-0.10(-2.35%)
Nov 21, 2016
4.140
4.260
4.100
4.260
72,249
+0.13(+3.15%)
Nov 18, 2016
4.360
4.570
4.100
4.130
177,249
-0.23(-5.28%)
Nov 17, 2016
4.360
4.490
4.330
4.360
91,644
-0.01(-0.23%)
Nov 16, 2016
4.440
4.542
4.333
4.370
131,064
-0.08(-1.80%)
Nov 15, 2016
4.390
4.660
4.110
4.450
254,314
+0.06(+1.37%)
Nov 14, 2016
4.550
4.850
4.250
4.390
356,436
-0.06(-1.35%)
Nov 11, 2016
4.260
4.530
4.177
4.450
464,017
+0.32(+7.75%)
Nov 10, 2016
3.900
4.140
3.900
4.130
366,422
+0.31(+8.12%)
Nov 09, 2016
3.580
3.880
3.580
3.820
296,728
+0.17(+4.66%)
Nov 08, 2016
3.530
3.730
3.470
3.650
168,398
+0.11(+3.11%)
Nov 07, 2016
3.380
3.580
3.310
3.540
188,718
+0.22(+6.63%)
Nov 04, 2016
3.300
3.480
3.292
3.320
183,642
-0.01(-0.30%)
Nov 03, 2016
3.290
3.650
3.280
3.330
375,560
-0.21(-5.93%)
Nov 02, 2016
3.540
3.600
3.430
3.540
251,103
-0.03(-0.84%)
Nov 01, 2016
3.430
3.610
3.320
3.570
212,970
+0.13(+3.78%)
Oct 31, 2016
3.720
3.720
3.310
3.440
335,961
-0.17(-4.71%)
Oct 28, 2016
4.130
4.150
3.476
3.610
1,626,960
+0.01(+0.28%)
Oct 27, 2016
3.800
3.930
3.550
3.600
377,512
-0.12(-3.23%)
Oct 26, 2016
3.750
3.880
3.610
3.720
227,366
-0.03(-0.80%)
Oct 25, 2016
3.900
3.966
3.740
3.750
176,036
-0.11(-2.85%)
Oct 24, 2016
3.980
3.999
3.820
3.860
126,533
-0.05(-1.28%)
Oct 21, 2016
4.010
4.140
3.870
3.910
118,910
-0.12(-2.98%)
Oct 20, 2016
3.980
4.120
3.980
4.030
73,520
+0.03(+0.75%)
Oct 19, 2016
4.080
4.100
3.960
4.000
110,851
-0.05(-1.23%)
Oct 18, 2016
4.190
4.219
4.040
4.050
116,956
-0.06(-1.46%)
Oct 17, 2016
4.020
4.220
3.900
4.110
191,099
+0.10(+2.49%)
Oct 14, 2016
4.270
4.321
3.960
4.010
417,826
-0.19(-4.52%)
Oct 13, 2016
3.670
4.230
3.670
4.200
492,706
+0.45(+12.00%)
Oct 12, 2016
3.950
3.963
3.710
3.750
231,988
-0.21(-5.30%)
Oct 11, 2016
4.110
4.110
3.870
3.960
290,090
-0.15(-3.65%)
Oct 10, 2016
4.150
4.150
4.070
4.110
116,276
+0.02(+0.49%)
Oct 07, 2016
4.200
4.220
4.070
4.090
266,140
-0.12(-2.85%)
Oct 06, 2016
4.420
4.490
4.200
4.210
409,193
-0.21(-4.75%)
Oct 05, 2016
4.540
4.570
4.300
4.420
316,311
-0.04(-0.90%)
Oct 04, 2016
4.930
5.030
4.300
4.460
749,999
-0.45(-9.16%)
Oct 03, 2016
5.190
5.220
4.880
4.910
735,826
-0.21(-4.10%)
Sep 30, 2016
5.130
5.390
5.020
5.120
839,367
+0.06(+1.19%)
Sep 29, 2016
6.290
6.390
4.800
5.060
5,318,382
-0.66(-11.54%)
Sep 28, 2016
5.830
5.880
5.400
5.720
312,254
+0.01(+0.18%)
Sep 27, 2016
5.650
5.950
5.580
5.710
421,672
+0.17(+3.07%)
Sep 26, 2016
5.480
5.659
5.380
5.540
163,032
+0.05(+0.91%)
Sep 23, 2016
5.480
5.600
5.380
5.490
108,674
+0.02(+0.37%)
Sep 22, 2016
5.450
5.550
5.408
5.470
128,491
+0.01(+0.18%)
Sep 21, 2016
5.500
5.650
5.290
5.460
233,975
+0.00(+0.00%)
Sep 20, 2016
5.360
5.490
5.100
5.460
317,044
+0.11(+2.06%)
Sep 19, 2016
5.380
5.510
5.200
5.350
256,456
+0.04(+0.75%)
Sep 16, 2016
5.490
5.650
5.300
5.310
380,482
-0.29(-5.18%)
Sep 15, 2016
5.440
5.670
5.300
5.600
170,461
+0.16(+2.94%)
Sep 14, 2016
5.310
5.640
5.190
5.440
198,595
+0.12(+2.26%)
Sep 13, 2016
5.520
5.610
5.010
5.320
262,223
-0.28(-5.00%)
Sep 12, 2016
5.550
5.800
5.528
5.600
202,499
-0.03(-0.53%)
Sep 09, 2016
5.910
5.980
5.580
5.630
204,141
-0.32(-5.38%)
Sep 08, 2016
5.780
6.090
5.708
5.950
313,657
+0.22(+3.84%)
Sep 07, 2016
5.470
5.790
5.445
5.730
556,013
+0.30(+5.52%)
Sep 06, 2016
5.430
5.500
5.295
5.430
176,639
+0.06(+1.12%)
Sep 02, 2016
5.290
5.370
5.370
5.370
91,200
+0.09(+1.70%)
Sep 01, 2016
5.350
5.420
5.130
5.280
72,140
-0.08(-1.49%)
Aug 31, 2016
5.350
5.490
5.100
5.360
214,525
-0.03(-0.56%)
Aug 30, 2016
5.140
5.420
5.110
5.390
139,144
+0.25(+4.86%)
Aug 29, 2016
5.010
5.200
4.930
5.140
87,680
+0.14(+2.80%)
Aug 26, 2016
4.960
5.150
4.830
5.000
141,948
+0.05(+1.01%)
Aug 25, 2016
5.200
5.315
4.900
4.950
234,253
-0.32(-6.07%)
Aug 24, 2016
5.240
5.590
5.235
5.270
257,551
-0.06(-1.13%)
Aug 23, 2016
5.280
5.420
5.230
5.330
90,367
+0.09(+1.72%)
Aug 22, 2016
5.200
5.290
5.120
5.240
108,332
+0.06(+1.16%)
Aug 19, 2016
5.100
5.220
4.881
5.180
189,242
-0.05(-0.96%)
Aug 18, 2016
5.500
5.500
5.100
5.230
264,730
-0.22(-4.04%)
Aug 17, 2016
5.400
5.660
5.250
5.450
393,725
+0.06(+1.11%)
Aug 16, 2016
5.270
5.432
5.100
5.390
195,739
+0.08(+1.51%)
Aug 15, 2016
5.050
5.340
4.930
5.310
456,447
+0.28(+5.57%)
Aug 12, 2016
4.850
5.070
4.800
5.030
152,034
+0.21(+4.36%)
Aug 11, 2016
4.670
4.840
4.560
4.820
93,713
+0.18(+3.88%)
Aug 10, 2016
4.980
4.980
4.560
4.640
192,943
-0.31(-6.26%)
Aug 09, 2016
4.890
4.990
4.700
4.950
172,525
+0.10(+2.06%)
Aug 08, 2016
4.820
5.050
4.810
4.850
270,908
+0.04(+0.83%)
Aug 05, 2016
4.500
4.830
4.430
4.810
392,842
+0.43(+9.82%)
Aug 04, 2016
4.180
4.500
4.170
4.380
295,980
+0.23(+5.54%)
Aug 03, 2016
4.000
4.220
3.960
4.150
261,262
+0.17(+4.27%)
Aug 02, 2016
3.960
4.090
3.860
3.980
229,150
-0.02(-0.50%)
Aug 01, 2016
4.080
4.140
3.960
4.000
153,547
-0.07(-1.72%)
Jul 29, 2016
4.050
4.140
4.050
4.070
124,975
+0.00(+0.00%)
Jul 28, 2016
4.210
4.230
4.055
4.070
153,609
-0.15(-3.55%)
Jul 27, 2016
4.140
4.250
4.131
4.220
222,447
+0.12(+2.93%)
Jul 26, 2016
4.050
4.160
4.020
4.100
189,558
+0.04(+0.99%)
Jul 25, 2016
4.070
4.190
4.020
4.060
132,470
+0.00(+0.00%)
Jul 22, 2016
4.050
4.160
4.050
4.060
177,296
-0.01(-0.25%)
Jul 21, 2016
4.240
4.320
4.045
4.070
206,727
-0.11(-2.63%)
Jul 20, 2016
4.150
4.190
3.980
4.180
238,871
+0.06(+1.46%)
Jul 19, 2016
4.260
4.310
4.000
4.120
358,613
-0.19(-4.41%)
Jul 18, 2016
4.380
4.399
4.220
4.310
262,393
-0.04(-0.92%)
Jul 15, 2016
4.250
4.390
4.250
4.350
143,769
+0.04(+0.93%)
Jul 14, 2016
4.530
4.530
4.220
4.310
289,399
-0.16(-3.58%)
Jul 13, 2016
4.500
4.630
4.360
4.470
282,687
+0.00(+0.00%)
Jul 12, 2016
4.500
4.550
4.390
4.470
240,391
+0.03(+0.68%)
Jul 11, 2016
4.510
4.680
4.300
4.440
311,393
-0.01(-0.22%)
Jul 08, 2016
4.350
4.580
4.340
4.450
543,405
+0.11(+2.53%)
Jul 07, 2016
4.310
4.500
4.200
4.340
366,925
+0.18(+4.33%)
Jul 05, 2016
4.240
4.290
4.050
4.160
325,975
-0.16(-3.70%)
Jul 01, 2016
4.110
4.320
4.320
4.320
391,900
+0.22(+5.37%)
Jun 30, 2016
4.400
4.400
3.970
4.100
896,080
-0.32(-7.24%)
Jun 29, 2016
4.390
4.700
4.220
4.420
1,115,570
+0.01(+0.23%)
Jun 28, 2016
3.920
4.770
3.920
4.410
2,868,667
+0.55(+14.25%)
Jun 27, 2016
4.070
4.215
3.760
3.860
706,476
-0.34(-7.99%)
Jun 24, 2016
4.080
4.470
4.080
4.195
2,995,914
-0.47(-10.17%)
Jun 23, 2016
3.780
4.890
3.750
4.670
3,028,744
+0.98(+26.56%)
Jun 22, 2016
3.740
3.800
3.550
3.690
282,764
-0.02(-0.54%)
Jun 21, 2016
3.770
3.770
3.520
3.710
322,759
-0.02(-0.54%)
Jun 20, 2016
3.770
3.826
3.610
3.730
265,223
+0.02(+0.54%)
Jun 17, 2016
3.920
4.020
3.700
3.710
340,552
-0.19(-4.87%)
Jun 16, 2016
3.980
4.082
3.830
3.900
208,172
-0.11(-2.74%)
Jun 15, 2016
4.060
4.110
3.880
4.010
290,980
+0.10(+2.56%)
Jun 14, 2016
3.830
3.990
3.720
3.910
241,064
+0.05(+1.30%)
Jun 13, 2016
3.930
4.100
3.800
3.860
258,455
-0.08(-2.03%)
Jun 10, 2016
4.170
4.227
3.920
3.940
287,693
-0.28(-6.64%)
Jun 09, 2016
4.590
4.703
4.200
4.220
493,183
-0.24(-5.38%)
Jun 08, 2016
4.650
4.690
4.310
4.460
261,011
-0.18(-3.88%)
Jun 07, 2016
4.700
4.860
4.610
4.640
250,395
-0.11(-2.32%)
Jun 06, 2016
4.700
4.772
4.500
4.750
338,744
+0.04(+0.85%)
Jun 03, 2016
4.960
5.070
4.570
4.710
474,425
-0.30(-5.99%)
Jun 02, 2016
4.630
5.200
4.600
5.010
924,252
+0.28(+5.92%)
Jun 01, 2016
4.730
4.890
4.550
4.730
642,000
+0.03(+0.64%)
May 31, 2016
4.020
5.000
3.990
4.700
1,554,952
+0.72(+18.09%)
May 27, 2016
3.860
3.980
3.980
3.980
258,500
+0.11(+2.84%)
May 26, 2016
4.090
4.100
3.870
3.870
287,767
-0.20(-4.91%)
May 25, 2016
4.080
4.190
3.950
4.070
266,645
+0.04(+0.99%)
May 24, 2016
4.030
4.120
3.850
4.030
215,802
+0.07(+1.77%)
May 23, 2016
3.980
4.127
3.870
3.960
456,337
-0.05(-1.25%)
May 20, 2016
3.720
4.100
3.660
4.010
542,136
+0.41(+11.39%)
May 19, 2016
3.750
3.830
3.570
3.600
259,524
-0.18(-4.76%)
May 18, 2016
4.080
4.260
3.720
3.780
440,080
-0.19(-4.79%)
May 17, 2016
3.620
4.380
3.620
3.970
1,157,516
+0.36(+9.97%)
May 16, 2016
3.470
3.660
3.415
3.610
248,454
+0.18(+5.25%)
May 13, 2016
3.400
3.530
3.350
3.430
264,939
+0.00(+0.00%)
May 12, 2016
3.800
3.800
3.360
3.430
390,710
-0.26(-7.05%)
May 11, 2016
3.920
3.920
3.660
3.690
292,144
-0.14(-3.66%)
May 10, 2016
3.980
4.010
3.717
3.830
272,060
-0.07(-1.79%)
May 09, 2016
3.710
4.080
3.660
3.900
490,462
+0.23(+6.27%)
May 06, 2016
3.890
3.890
3.495
3.670
705,757
-0.21(-5.41%)
May 05, 2016
4.230
4.280
3.850
3.880
574,312
-0.17(-4.20%)
May 04, 2016
3.880
4.110
3.880
4.050
522,997
+0.14(+3.58%)
May 03, 2016
4.260
4.290
3.830
3.910
997,590
-0.36(-8.43%)
May 02, 2016
4.360
4.430
4.140
4.270
399,792
-0.13(-2.95%)
Apr 29, 2016
4.610
4.670
4.350
4.400
540,970
-0.20(-4.35%)
Apr 28, 2016
5.050
5.050
4.560
4.600
644,379
-0.41(-8.18%)
Apr 27, 2016
4.900
5.050
4.620
5.010
675,711
+0.17(+3.51%)
Apr 26, 2016
5.160
5.205
4.780
4.840
899,964
-0.36(-6.92%)
Apr 25, 2016
5.520
5.600
5.120
5.200
391,815
-0.30(-5.45%)
Apr 22, 2016
5.420
5.590
5.220
5.500
387,301
+0.15(+2.80%)
Apr 21, 2016
5.180
5.450
5.100
5.350
443,449
+0.17(+3.28%)
Apr 20, 2016
5.390
5.510
5.140
5.180
534,865
-0.17(-3.18%)
Apr 19, 2016
5.830
5.930
5.330
5.350
865,411
-0.45(-7.76%)
Apr 18, 2016
5.760
6.100
5.650
5.800
733,543
+0.03(+0.52%)
Apr 15, 2016
5.590
5.960
5.460
5.770
748,807
+0.18(+3.22%)
Apr 14, 2016
5.330
5.810
5.300
5.590
1,108,981
+0.25(+4.68%)
Apr 13, 2016
5.590
5.740
5.270
5.340
955,075
-0.26(-4.64%)
Apr 12, 2016
5.580
5.770
5.120
5.600
1,233,874
+0.01(+0.18%)
Apr 11, 2016
6.550
6.580
5.530
5.590
2,278,976
-0.98(-14.92%)
Apr 08, 2016
6.780
7.090
6.450
6.570
1,367,553
-0.08(-1.20%)
Apr 07, 2016
7.050
7.200
6.510
6.650
1,824,295
-0.40(-5.67%)
Apr 06, 2016
6.980
7.490
6.700
7.050
4,111,055
+0.25(+3.68%)
Apr 05, 2016
6.780
7.490
6.560
6.800
6,499,534
-0.03(-0.44%)
Apr 04, 2016
6.230
7.080
5.930
6.830
4,920,323
+0.88(+14.79%)
Apr 01, 2016
7.380
7.740
5.830
5.950
15,815,741
-1.79(-23.13%)
Mar 31, 2016
5.370
8.070
4.830
7.740
24,090,800
+3.77(+94.96%)
Mar 30, 2016
3.980
4.390
3.920
3.970
118,500
+0.02(+0.51%)
Mar 29, 2016
3.800
4.050
3.620
3.950
98,854
+0.13(+3.40%)
Mar 28, 2016
4.020
4.020
3.800
3.820
71,928
-0.14(-3.54%)
Mar 24, 2016
3.920
3.960
3.960
3.960
122,500
+0.01(+0.25%)
Mar 23, 2016
4.290
4.350
3.920
3.950
64,272
-0.36(-8.35%)
Mar 22, 2016
4.470
4.730
4.280
4.310
57,853
-0.21(-4.65%)
Mar 21, 2016
4.330
4.760
4.270
4.520
88,009
+0.18(+4.15%)
Mar 18, 2016
4.310
4.370
3.830
4.340
176,943
+0.06(+1.40%)
Mar 17, 2016
4.310
4.390
4.190
4.280
117,270
-0.07(-1.61%)
Mar 16, 2016
4.580
4.660
4.290
4.350
135,245
-0.26(-5.64%)
Mar 15, 2016
5.010
5.070
4.570
4.610
147,429
-0.42(-8.35%)
Mar 14, 2016
4.570
5.150
4.490
5.030
203,823
+0.43(+9.35%)
Mar 11, 2016
4.600
4.810
4.480
4.600
93,513
+0.03(+0.66%)
Mar 10, 2016
4.940
5.260
4.430
4.570
150,467
-0.26(-5.38%)
Mar 09, 2016
4.350
4.950
4.350
4.830
129,048
+0.49(+11.29%)
Mar 08, 2016
4.880
5.490
4.330
4.340
162,960
-0.58(-11.79%)
Mar 07, 2016
4.300
5.010
4.300
4.920
188,127
+0.61(+14.15%)
Mar 04, 2016
4.310
4.550
4.120
4.310
134,564
+0.00(+0.00%)
Mar 03, 2016
4.200
4.410
4.150
4.310
111,637
+0.13(+3.11%)
Mar 02, 2016
4.010
4.270
4.000
4.180
109,209
+0.14(+3.47%)
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.