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
Broadwind Energy Inc
(NQ:
BWEN
)
3.600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 28, 2017
9.430
9.430
9.112
9.190
232,181
-0.20(-2.13%)
Apr 27, 2017
9.490
9.800
9.030
9.390
433,976
-0.02(-0.21%)
Apr 26, 2017
9.420
9.505
9.330
9.410
231,073
+0.10(+1.07%)
Apr 25, 2017
9.400
9.615
9.210
9.310
469,226
+0.10(+1.09%)
Apr 24, 2017
8.890
9.340
8.780
9.210
464,329
+0.54(+6.23%)
Apr 21, 2017
8.720
8.759
8.380
8.670
298,428
-0.11(-1.25%)
Apr 20, 2017
8.690
9.010
8.500
8.780
464,844
+0.34(+4.03%)
Apr 19, 2017
8.120
8.520
8.080
8.440
311,234
+0.40(+4.98%)
Apr 18, 2017
7.990
8.290
7.850
8.040
154,847
+0.00(+0.00%)
Apr 17, 2017
8.240
8.449
7.650
8.040
419,336
-0.07(-0.86%)
Apr 13, 2017
8.830
8.912
8.010
8.110
366,883
-0.70(-7.95%)
Apr 12, 2017
9.280
9.690
8.350
8.810
563,949
-0.21(-2.33%)
Apr 11, 2017
7.930
9.160
7.930
9.020
966,199
+1.15(+14.61%)
Apr 10, 2017
8.280
8.540
7.740
7.870
565,048
-0.37(-4.49%)
Apr 07, 2017
7.950
8.410
7.851
8.240
371,714
+0.30(+3.78%)
Apr 06, 2017
7.680
8.100
7.680
7.940
293,658
+0.25(+3.25%)
Apr 05, 2017
7.900
8.320
7.538
7.690
420,969
-0.12(-1.54%)
Apr 04, 2017
7.270
8.070
7.221
7.810
406,987
+0.49(+6.69%)
Apr 03, 2017
8.440
8.440
7.100
7.320
861,845
-1.01(-12.12%)
Mar 31, 2017
7.820
8.500
7.650
8.330
1,493,326
+0.55(+7.07%)
Mar 30, 2017
7.700
7.860
7.549
7.780
234,258
+0.14(+1.83%)
Mar 29, 2017
7.300
7.700
7.103
7.640
352,028
+0.39(+5.45%)
Mar 28, 2017
6.500
7.300
6.500
7.245
352,016
+0.61(+9.11%)
Mar 27, 2017
6.550
6.650
6.356
6.640
177,256
+0.10(+1.53%)
Mar 24, 2017
6.540
6.600
6.445
6.540
157,859
+0.08(+1.24%)
Mar 23, 2017
6.200
6.600
6.200
6.460
147,490
+0.24(+3.86%)
Mar 22, 2017
6.170
6.377
5.790
6.220
70,661
+0.07(+1.14%)
Mar 21, 2017
6.060
6.260
6.060
6.150
141,557
+0.05(+0.82%)
Mar 20, 2017
6.120
6.190
5.850
6.100
191,062
-0.16(-2.56%)
Mar 17, 2017
5.970
6.270
5.917
6.260
243,548
+0.24(+3.99%)
Mar 16, 2017
6.180
6.180
5.871
6.020
149,694
-0.11(-1.79%)
Mar 15, 2017
6.340
6.380
5.880
6.130
252,793
-0.24(-3.77%)
Mar 14, 2017
6.370
6.455
6.300
6.370
243,659
-0.04(-0.62%)
Mar 13, 2017
6.250
6.480
6.250
6.410
242,736
+0.20(+3.22%)
Mar 10, 2017
6.140
6.300
6.070
6.210
129,769
+0.06(+0.98%)
Mar 09, 2017
6.090
6.300
6.010
6.150
222,596
+0.08(+1.32%)
Mar 08, 2017
5.940
6.240
5.905
6.070
187,588
+0.19(+3.23%)
Mar 07, 2017
6.080
6.235
5.880
5.880
145,469
-0.16(-2.65%)
Mar 06, 2017
5.880
6.190
5.870
6.040
429,320
+0.21(+3.60%)
Mar 03, 2017
5.650
5.910
5.520
5.830
110,791
+0.03(+0.52%)
Mar 02, 2017
5.700
5.890
5.680
5.800
94,505
+0.18(+3.20%)
Mar 01, 2017
5.600
5.940
5.550
5.620
261,278
+0.11(+2.00%)
Feb 28, 2017
5.470
5.554
5.290
5.510
280,628
+0.21(+3.96%)
Feb 27, 2017
5.450
5.510
5.300
5.300
198,923
+0.06(+1.15%)
Feb 24, 2017
5.100
5.340
5.053
5.240
82,536
+0.09(+1.75%)
Feb 23, 2017
5.100
5.460
5.100
5.150
90,744
-0.08(-1.53%)
Feb 22, 2017
5.550
5.722
5.126
5.230
145,466
-0.20(-3.68%)
Feb 21, 2017
5.300
5.550
5.210
5.430
215,345
+0.41(+8.17%)
Feb 17, 2017
5.020
5.020
5.020
0
+0.04(+0.80%)
Feb 16, 2017
5.010
5.160
4.950
4.980
57,899
+0.06(+1.22%)
Feb 15, 2017
5.070
5.250
4.920
4.920
45,884
-0.15(-2.95%)
Feb 14, 2017
4.860
5.210
4.607
5.070
91,689
-0.00(-0.01%)
Feb 13, 2017
5.390
5.570
5.000
5.070
196,900
-0.04(-0.78%)
Feb 10, 2017
4.850
5.150
4.790
5.110
184,908
+0.34(+7.13%)
Feb 09, 2017
4.650
4.980
4.650
4.770
101,645
+0.15(+3.25%)
Feb 08, 2017
4.300
4.680
4.280
4.620
96,694
+0.32(+7.44%)
Feb 07, 2017
4.230
4.300
4.210
4.300
68,715
+0.08(+1.90%)
Feb 06, 2017
4.100
4.248
4.080
4.220
354,571
+0.02(+0.48%)
Feb 03, 2017
4.150
4.220
4.070
4.200
54,226
+0.07(+1.69%)
Feb 02, 2017
4.100
4.190
4.070
4.130
35,328
+0.03(+0.73%)
Feb 01, 2017
4.100
4.110
4.060
4.100
22,559
-0.04(-0.97%)
Jan 31, 2017
3.980
4.140
3.980
4.140
26,541
+0.12(+2.99%)
Jan 30, 2017
4.000
4.050
3.950
4.020
25,592
-0.07(-1.71%)
Jan 27, 2017
4.000
4.090
3.980
4.090
37,997
+0.07(+1.74%)
Jan 26, 2017
4.050
4.100
3.750
4.020
40,050
-0.06(-1.47%)
Jan 25, 2017
4.066
4.160
4.034
4.080
13,941
-0.04(-0.97%)
Jan 24, 2017
4.110
4.150
4.070
4.120
4,781
+0.08(+1.98%)
Jan 23, 2017
4.110
4.170
4.010
4.040
36,114
-0.07(-1.70%)
Jan 20, 2017
4.090
4.110
4.040
4.110
11,497
+0.00(+0.00%)
Jan 19, 2017
4.080
4.120
4.020
4.110
36,685
+0.02(+0.49%)
Jan 18, 2017
4.130
4.210
4.000
4.090
73,013
-0.03(-0.73%)
Jan 17, 2017
4.040
4.200
4.040
4.120
40,351
+0.00(+0.00%)
Jan 13, 2017
4.120
4.120
4.120
0
+0.04(+0.98%)
Jan 12, 2017
4.120
4.154
4.060
4.080
11,595
-0.06(-1.45%)
Jan 11, 2017
4.070
4.160
4.000
4.140
29,302
+0.06(+1.47%)
Jan 10, 2017
4.070
4.110
4.060
4.080
4,598
+0.02(+0.49%)
Jan 09, 2017
4.110
4.160
4.025
4.060
43,649
-0.03(-0.73%)
Jan 06, 2017
4.159
4.159
4.060
4.090
11,366
-0.04(-0.85%)
Jan 05, 2017
4.170
4.170
4.065
4.125
6,834
-0.00(-0.12%)
Jan 04, 2017
4.200
4.310
4.060
4.130
28,584
-0.03(-0.72%)
Jan 03, 2017
4.104
4.160
4.010
4.160
37,182
+0.12(+2.84%)
Dec 30, 2016
4.045
4.045
4.045
0
-0.01(-0.37%)
Dec 29, 2016
4.160
4.160
4.060
4.060
39,772
-0.08(-2.05%)
Dec 28, 2016
4.260
4.300
4.120
4.145
24,407
-0.12(-2.70%)
Dec 27, 2016
4.440
4.440
4.150
4.260
20,270
-0.10(-2.29%)
Dec 23, 2016
4.360
4.360
4.360
0
+0.08(+1.99%)
Dec 22, 2016
4.220
4.410
4.220
4.275
57,377
+0.04(+0.83%)
Dec 21, 2016
4.270
4.320
4.190
4.240
20,518
-0.08(-1.74%)
Dec 20, 2016
4.220
4.330
4.130
4.315
21,667
+0.03(+0.58%)
Dec 19, 2016
4.110
4.330
4.090
4.290
36,189
+0.19(+4.63%)
Dec 16, 2016
4.190
4.190
4.050
4.100
34,486
-0.09(-2.15%)
Dec 15, 2016
4.210
4.270
4.150
4.190
27,072
+0.01(+0.24%)
Dec 14, 2016
4.260
4.340
4.180
4.180
37,659
-0.01(-0.24%)
Dec 13, 2016
4.250
4.350
4.170
4.190
18,795
+0.01(+0.24%)
Dec 12, 2016
4.200
4.350
4.150
4.180
33,002
-0.02(-0.48%)
Dec 09, 2016
4.230
4.323
4.110
4.200
10,143
+0.03(+0.72%)
Dec 08, 2016
4.210
4.320
4.160
4.170
54,815
-0.13(-3.02%)
Dec 07, 2016
4.160
4.340
4.160
4.300
83,355
+0.14(+3.37%)
Dec 06, 2016
4.100
4.200
4.050
4.160
52,033
+0.06(+1.46%)
Dec 05, 2016
4.100
4.160
4.040
4.100
21,123
-0.06(-1.44%)
Dec 02, 2016
4.040
4.160
4.040
4.160
14,856
+0.10(+2.46%)
Dec 01, 2016
4.130
4.250
4.050
4.060
15,848
-0.03(-0.73%)
Nov 30, 2016
4.150
4.170
4.050
4.090
35,619
-0.04(-0.97%)
Nov 29, 2016
4.180
4.200
4.100
4.130
17,259
+0.03(+0.73%)
Nov 28, 2016
4.350
4.350
4.100
4.100
21,734
-0.20(-4.65%)
Nov 25, 2016
4.060
4.320
4.050
4.300
55,560
+0.24(+5.91%)
Nov 23, 2016
4.060
4.060
4.060
0
-0.17(-4.02%)
Nov 22, 2016
4.150
4.230
4.110
4.230
12,132
+0.08(+1.93%)
Nov 21, 2016
4.150
4.340
4.090
4.150
43,655
+0.00(+0.00%)
Nov 18, 2016
4.160
4.270
4.130
4.150
50,139
-0.01(-0.24%)
Nov 17, 2016
4.030
4.300
4.010
4.160
68,912
+0.09(+2.21%)
Nov 16, 2016
4.050
4.100
4.020
4.070
16,878
+0.00(+0.00%)
Nov 15, 2016
4.120
4.140
4.050
4.070
61,334
-0.05(-1.21%)
Nov 14, 2016
4.130
4.190
4.050
4.120
37,979
-0.02(-0.60%)
Nov 11, 2016
4.090
4.190
4.000
4.145
19,168
+0.00(+0.12%)
Nov 10, 2016
4.050
4.170
4.050
4.140
44,491
+0.06(+1.47%)
Nov 09, 2016
4.350
4.450
3.950
4.080
69,058
-0.38(-8.52%)
Nov 08, 2016
4.370
4.479
4.345
4.460
20,124
+0.06(+1.36%)
Nov 07, 2016
4.350
4.400
4.190
4.400
16,384
+0.14(+3.29%)
Nov 04, 2016
4.210
4.370
4.210
4.260
13,856
+0.02(+0.47%)
Nov 03, 2016
4.280
4.390
4.220
4.240
44,736
-0.05(-1.17%)
Nov 02, 2016
4.300
4.350
4.130
4.290
36,307
-0.03(-0.69%)
Nov 01, 2016
4.370
4.460
4.160
4.320
52,054
-0.03(-0.69%)
Oct 31, 2016
4.480
4.480
4.350
4.350
30,068
-0.07(-1.58%)
Oct 28, 2016
4.530
4.530
4.350
4.420
18,912
+0.07(+1.61%)
Oct 27, 2016
4.380
4.430
4.187
4.350
39,212
-0.03(-0.68%)
Oct 26, 2016
4.350
4.490
4.240
4.380
43,065
+0.00(+0.00%)
Oct 25, 2016
4.450
4.530
4.310
4.380
24,684
-0.07(-1.57%)
Oct 24, 2016
4.390
4.570
4.300
4.450
45,418
+0.01(+0.23%)
Oct 21, 2016
4.360
4.480
4.230
4.440
37,997
+0.08(+1.83%)
Oct 20, 2016
4.260
4.370
4.240
4.360
18,057
+0.05(+1.16%)
Oct 19, 2016
4.230
4.370
4.230
4.310
11,957
+0.07(+1.65%)
Oct 18, 2016
4.280
4.400
4.180
4.240
53,843
-0.09(-2.08%)
Oct 17, 2016
4.430
4.450
4.140
4.330
120,928
-0.07(-1.59%)
Oct 14, 2016
4.220
4.460
4.151
4.400
23,595
+0.05(+1.15%)
Oct 13, 2016
4.130
4.550
4.080
4.350
249,964
+0.14(+3.33%)
Oct 12, 2016
4.230
4.340
4.080
4.210
103,060
-0.03(-0.71%)
Oct 11, 2016
4.450
4.450
4.165
4.240
22,494
-0.19(-4.29%)
Oct 10, 2016
4.290
4.470
4.290
4.430
44,561
+0.04(+0.91%)
Oct 07, 2016
4.300
4.390
4.260
4.390
13,866
+0.07(+1.62%)
Oct 06, 2016
4.330
4.380
4.310
4.320
9,843
-0.04(-0.92%)
Oct 05, 2016
4.200
4.400
4.030
4.360
146,093
+0.13(+3.07%)
Oct 04, 2016
4.200
4.256
4.000
4.230
116,119
+0.01(+0.24%)
Oct 03, 2016
4.340
4.390
4.160
4.220
29,639
-0.18(-4.09%)
Sep 30, 2016
4.350
4.400
4.150
4.400
52,399
+0.06(+1.38%)
Sep 29, 2016
4.300
4.380
4.220
4.340
30,208
+0.00(+0.00%)
Sep 28, 2016
4.220
4.470
4.219
4.340
28,368
+0.18(+4.33%)
Sep 27, 2016
4.290
4.360
4.150
4.160
43,379
-0.07(-1.65%)
Sep 26, 2016
4.350
4.370
4.220
4.230
13,601
-0.12(-2.76%)
Sep 23, 2016
4.390
4.430
4.200
4.350
16,543
-0.06(-1.36%)
Sep 22, 2016
4.460
4.460
4.400
4.410
15,664
-0.06(-1.34%)
Sep 21, 2016
4.490
4.520
4.290
4.470
39,008
+0.05(+1.13%)
Sep 20, 2016
4.340
4.530
4.320
4.420
16,278
+0.08(+1.84%)
Sep 19, 2016
4.430
4.480
4.330
4.340
17,615
-0.04(-0.91%)
Sep 16, 2016
4.420
4.490
4.340
4.380
24,752
-0.09(-2.01%)
Sep 15, 2016
4.370
4.520
4.330
4.470
47,157
+0.16(+3.71%)
Sep 14, 2016
4.190
4.380
4.101
4.310
36,128
+0.09(+2.13%)
Sep 13, 2016
4.250
4.300
4.060
4.220
50,414
-0.03(-0.71%)
Sep 12, 2016
4.480
4.600
4.250
4.250
154,570
-0.30(-6.59%)
Sep 09, 2016
4.900
4.910
4.310
4.550
328,324
-0.53(-10.45%)
Sep 08, 2016
5.251
5.340
5.040
5.081
65,236
-0.26(-4.85%)
Sep 07, 2016
5.490
5.490
5.265
5.340
59,587
-0.14(-2.55%)
Sep 06, 2016
5.130
5.490
5.010
5.480
237,227
+0.48(+9.60%)
Sep 02, 2016
4.860
5.000
5.000
5.000
157,800
+0.14(+2.88%)
Sep 01, 2016
4.830
4.900
4.730
4.860
26,874
+0.05(+1.04%)
Aug 31, 2016
4.730
4.890
4.730
4.810
38,378
+0.01(+0.21%)
Aug 30, 2016
4.810
4.880
4.730
4.800
20,538
+0.00(+0.00%)
Aug 29, 2016
4.720
4.940
4.719
4.800
43,716
+0.06(+1.27%)
Aug 26, 2016
4.820
4.830
4.720
4.740
16,392
-0.02(-0.42%)
Aug 25, 2016
4.830
4.910
4.760
4.760
13,848
-0.08(-1.65%)
Aug 24, 2016
4.750
4.990
4.710
4.840
121,927
+0.00(+0.00%)
Aug 23, 2016
4.740
4.890
4.650
4.840
63,853
+0.11(+2.33%)
Aug 22, 2016
4.600
4.750
4.550
4.730
50,718
+0.15(+3.28%)
Aug 19, 2016
4.480
4.650
4.410
4.580
67,890
+0.10(+2.23%)
Aug 18, 2016
4.350
4.500
4.320
4.480
14,231
+0.11(+2.52%)
Aug 17, 2016
4.380
4.620
4.300
4.370
41,209
+0.04(+0.92%)
Aug 16, 2016
4.620
4.734
4.310
4.330
194,056
-0.26(-5.66%)
Aug 15, 2016
4.510
4.610
4.320
4.590
66,808
+0.28(+6.50%)
Aug 12, 2016
4.430
4.500
4.280
4.310
48,677
-0.16(-3.58%)
Aug 11, 2016
4.400
4.570
4.350
4.470
27,337
+0.07(+1.59%)
Aug 10, 2016
4.500
4.500
4.380
4.400
22,912
-0.10(-2.22%)
Aug 09, 2016
4.500
4.520
4.440
4.500
32,641
-0.04(-0.88%)
Aug 08, 2016
4.350
4.610
4.340
4.540
124,601
+0.28(+6.57%)
Aug 05, 2016
4.310
4.440
4.070
4.260
179,347
-0.10(-2.29%)
Aug 04, 2016
4.430
4.550
4.245
4.360
58,864
-0.10(-2.24%)
Aug 03, 2016
4.250
4.550
4.210
4.460
69,842
+0.00(+0.00%)
Aug 02, 2016
4.570
4.580
4.430
4.460
18,643
-0.09(-1.98%)
Aug 01, 2016
4.570
4.600
4.500
4.550
20,608
-0.03(-0.66%)
Jul 29, 2016
4.580
4.600
4.400
4.580
41,964
-0.04(-0.87%)
Jul 28, 2016
4.500
4.630
4.400
4.620
97,042
-0.07(-1.49%)
Jul 27, 2016
4.730
4.730
4.510
4.690
22,235
-0.07(-1.47%)
Jul 26, 2016
4.650
4.760
4.401
4.760
48,901
+0.05(+1.06%)
Jul 25, 2016
4.650
4.730
4.550
4.710
68,580
+0.06(+1.29%)
Jul 22, 2016
4.680
4.780
4.600
4.650
14,631
-0.03(-0.64%)
Jul 21, 2016
4.750
4.800
4.650
4.680
97,710
+0.07(+1.52%)
Jul 20, 2016
4.750
4.780
4.600
4.610
25,755
-0.13(-2.74%)
Jul 19, 2016
4.820
4.820
4.720
4.740
47,756
-0.08(-1.66%)
Jul 18, 2016
4.990
4.990
4.721
4.820
96,901
+0.07(+1.47%)
Jul 15, 2016
4.800
4.812
4.720
4.750
51,443
-0.06(-1.25%)
Jul 14, 2016
4.700
4.840
4.700
4.810
58,528
+0.09(+2.01%)
Jul 13, 2016
4.750
4.800
4.680
4.715
40,206
-0.05(-1.15%)
Jul 12, 2016
4.700
4.840
4.620
4.770
138,852
-0.02(-0.42%)
Jul 11, 2016
4.340
4.890
4.340
4.790
348,469
+0.61(+14.59%)
Jul 08, 2016
4.390
4.300
4.177
4.180
68,692
-0.12(-2.79%)
Jul 07, 2016
4.300
4.340
4.150
4.300
103,729
+0.01(+0.35%)
Jul 05, 2016
4.260
4.350
4.100
4.285
56,767
+0.04(+1.06%)
Jul 01, 2016
4.220
4.240
4.240
4.240
21,400
+0.02(+0.47%)
Jun 30, 2016
4.210
4.250
4.157
4.220
32,052
+0.04(+0.96%)
Jun 29, 2016
4.100
4.250
4.100
4.180
20,278
+0.08(+1.95%)
Jun 28, 2016
4.040
4.260
4.020
4.100
35,265
+0.05(+1.23%)
Jun 27, 2016
4.290
4.290
4.000
4.050
118,858
-0.24(-5.59%)
Jun 24, 2016
4.200
4.380
4.000
4.290
55,144
-0.02(-0.46%)
Jun 23, 2016
4.460
4.490
4.120
4.310
83,545
+0.02(+0.47%)
Jun 22, 2016
4.170
4.560
4.050
4.290
61,885
+0.08(+1.90%)
Jun 21, 2016
4.300
4.300
4.000
4.210
176,834
-0.12(-2.77%)
Jun 20, 2016
4.460
4.580
4.100
4.330
155,047
-0.13(-2.91%)
Jun 17, 2016
4.580
4.630
4.370
4.460
107,730
-0.12(-2.62%)
Jun 16, 2016
4.630
4.640
4.420
4.580
60,953
-0.02(-0.43%)
Jun 15, 2016
4.500
4.630
4.440
4.600
89,137
+0.15(+3.37%)
Jun 14, 2016
4.270
4.500
4.240
4.450
117,444
+0.22(+5.20%)
Jun 13, 2016
4.200
4.350
4.200
4.230
98,034
-0.10(-2.31%)
Jun 10, 2016
4.320
4.550
4.220
4.330
58,122
-0.06(-1.37%)
Jun 09, 2016
4.230
4.400
4.210
4.390
63,985
+0.16(+3.78%)
Jun 08, 2016
4.370
4.640
4.168
4.230
144,072
-0.09(-2.08%)
Jun 07, 2016
4.540
4.540
4.020
4.320
244,235
-0.17(-3.79%)
Jun 06, 2016
4.520
4.590
4.310
4.490
235,023
+0.08(+1.81%)
Jun 03, 2016
4.590
4.850
4.300
4.410
411,063
-0.25(-5.36%)
Jun 02, 2016
5.020
5.320
4.550
4.660
5,445,600
+0.46(+10.95%)
Jun 01, 2016
3.920
4.260
3.864
4.200
86,096
+0.28(+7.14%)
May 31, 2016
3.840
3.950
3.840
3.920
58,932
+0.09(+2.35%)
May 27, 2016
3.800
3.830
3.830
3.830
55,900
+0.05(+1.32%)
May 26, 2016
3.800
3.800
3.620
3.780
9,426
-0.01(-0.26%)
May 25, 2016
3.446
3.800
3.446
3.790
23,333
+0.29(+8.29%)
May 24, 2016
3.500
3.530
3.490
3.500
20,418
+0.01(+0.29%)
May 23, 2016
3.500
3.520
3.480
3.490
32,442
+0.01(+0.29%)
May 20, 2016
3.430
3.500
3.430
3.480
19,739
-0.02(-0.57%)
May 19, 2016
3.500
3.500
3.430
3.500
26,338
+0.00(+0.00%)
May 18, 2016
3.406
3.500
3.406
3.500
21,798
+0.00(+0.00%)
May 17, 2016
3.410
3.500
3.380
3.500
20,135
+0.12(+3.55%)
May 16, 2016
3.500
3.570
3.380
3.380
31,285
-0.15(-4.25%)
May 13, 2016
3.630
3.820
3.360
3.530
76,413
-0.15(-4.08%)
May 12, 2016
3.510
3.810
3.510
3.680
99,835
+0.10(+2.79%)
May 11, 2016
3.500
3.580
3.410
3.580
47,612
+0.18(+5.29%)
May 10, 2016
3.390
3.474
3.337
3.400
21,862
+0.09(+2.72%)
May 09, 2016
3.390
3.400
3.309
3.310
14,855
-0.08(-2.36%)
May 06, 2016
3.320
3.400
3.300
3.390
15,296
+0.10(+3.04%)
May 05, 2016
3.300
3.390
3.280
3.290
21,791
-0.01(-0.30%)
May 04, 2016
3.310
3.350
3.300
3.300
19,585
+0.00(+0.00%)
May 03, 2016
3.342
3.360
3.300
3.300
51,230
-0.03(-0.90%)
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.