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
Amtech Systems Inc
(NQ:
ASYS
)
4.960
+0.210 (+4.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2018
5.630
5.760
5.570
5.660
92,380
+0.05(+0.89%)
Jul 30, 2018
5.820
5.940
5.570
5.610
135,637
-0.20(-3.44%)
Jul 27, 2018
5.710
5.840
5.660
5.810
179,700
+0.12(+2.11%)
Jul 26, 2018
5.610
5.700
5.510
5.690
135,438
+0.08(+1.43%)
Jul 25, 2018
5.640
5.710
5.530
5.610
156,907
-0.05(-0.88%)
Jul 24, 2018
5.770
5.810
5.620
5.660
157,578
-0.09(-1.57%)
Jul 23, 2018
5.720
5.930
5.580
5.750
145,071
+0.00(+0.00%)
Jul 20, 2018
5.850
5.930
5.720
5.750
77,448
-0.13(-2.21%)
Jul 19, 2018
5.880
6.080
5.840
5.880
191,225
+0.01(+0.17%)
Jul 18, 2018
5.870
5.890
5.700
5.870
142,688
+0.01(+0.17%)
Jul 17, 2018
5.650
5.900
5.650
5.860
255,727
+0.19(+3.35%)
Jul 16, 2018
5.790
5.830
5.610
5.670
157,173
-0.13(-2.24%)
Jul 13, 2018
5.710
5.965
5.710
5.800
212,468
+0.11(+1.93%)
Jul 12, 2018
5.780
5.890
5.631
5.690
224,886
-0.09(-1.56%)
Jul 11, 2018
5.970
6.000
5.750
5.780
194,318
-0.22(-3.67%)
Jul 10, 2018
6.200
6.230
5.930
6.000
169,021
-0.16(-2.60%)
Jul 09, 2018
5.900
6.220
5.760
6.160
271,131
+0.28(+4.76%)
Jul 06, 2018
5.930
6.030
5.850
5.880
144,678
-0.05(-0.84%)
Jul 05, 2018
5.780
6.090
5.780
5.930
228,192
+0.16(+2.77%)
Jul 03, 2018
5.770
5.770
5.770
0
-0.34(-5.56%)
Jul 02, 2018
5.960
6.210
5.960
6.110
193,009
+0.06(+0.99%)
Jun 29, 2018
6.320
6.530
5.850
6.050
486,141
-0.21(-3.35%)
Jun 28, 2018
6.370
6.615
6.120
6.260
302,668
-0.12(-1.88%)
Jun 27, 2018
6.600
6.770
6.300
6.380
299,991
-0.18(-2.74%)
Jun 26, 2018
6.640
6.730
6.500
6.560
186,958
-0.07(-1.06%)
Jun 25, 2018
6.960
6.980
6.500
6.630
262,005
-0.35(-5.01%)
Jun 22, 2018
7.070
7.180
6.960
6.980
240,983
-0.09(-1.27%)
Jun 21, 2018
7.230
7.500
7.030
7.070
188,710
-0.17(-2.35%)
Jun 20, 2018
7.140
7.380
7.070
7.240
224,323
+0.15(+2.12%)
Jun 19, 2018
7.050
7.180
6.970
7.090
210,148
+0.03(+0.42%)
Jun 18, 2018
7.040
7.320
7.020
7.060
289,487
-0.08(-1.12%)
Jun 15, 2018
7.410
7.020
7.140
324,262
-0.27(-3.64%)
Jun 14, 2018
7.660
7.660
7.300
7.410
399,915
-0.27(-3.52%)
Jun 13, 2018
7.800
7.929
7.640
7.680
225,819
-0.15(-1.92%)
Jun 12, 2018
7.840
7.970
7.570
7.830
321,143
-0.09(-1.14%)
Jun 11, 2018
8.220
8.220
7.560
7.920
620,278
-0.30(-3.65%)
Jun 08, 2018
8.490
8.600
8.100
8.220
322,345
-0.32(-3.75%)
Jun 07, 2018
8.500
8.690
8.280
8.540
395,214
+0.03(+0.35%)
Jun 06, 2018
8.970
9.290
8.380
8.510
687,149
-0.41(-4.60%)
Jun 05, 2018
8.470
9.050
8.110
8.920
1,513,034
+0.60(+7.21%)
Jun 04, 2018
10.00
10.00
8.010
8.320
1,140,523
-1.60(-16.13%)
Jun 01, 2018
10.00
10.18
9.860
9.920
278,119
+0.06(+0.61%)
May 31, 2018
10.33
10.67
9.830
9.860
750,255
-0.36(-3.52%)
May 30, 2018
9.350
10.57
9.350
10.22
850,158
+1.06(+11.57%)
May 29, 2018
8.850
9.350
8.800
9.160
238,960
+0.23(+2.58%)
May 25, 2018
8.930
8.930
8.930
0
-0.21(-2.30%)
May 24, 2018
9.120
9.170
8.860
9.140
165,121
+0.08(+0.88%)
May 23, 2018
9.260
9.430
8.900
9.060
299,893
-0.20(-2.16%)
May 22, 2018
8.850
9.430
8.850
9.260
342,691
+0.41(+4.63%)
May 21, 2018
8.990
9.170
8.740
8.850
231,692
+0.03(+0.34%)
May 18, 2018
8.720
9.040
8.570
8.820
253,591
+0.08(+0.92%)
May 17, 2018
9.040
9.150
8.630
8.740
284,787
-0.24(-2.67%)
May 16, 2018
9.040
9.200
8.650
8.980
270,891
+0.02(+0.22%)
May 15, 2018
8.930
9.000
8.570
8.960
296,280
+0.05(+0.56%)
May 14, 2018
8.725
9.250
8.380
8.910
660,863
+0.69(+8.39%)
May 11, 2018
7.940
8.846
7.750
8.220
512,174
+0.82(+11.08%)
May 10, 2018
7.440
7.620
7.330
7.400
172,139
+0.05(+0.68%)
May 09, 2018
7.450
7.690
7.240
7.350
123,762
-0.05(-0.68%)
May 08, 2018
7.270
7.640
7.240
7.400
118,503
+0.12(+1.65%)
May 07, 2018
7.000
7.400
7.000
7.280
149,515
+0.26(+3.70%)
May 04, 2018
6.920
7.190
6.920
7.020
139,736
+0.07(+1.01%)
May 03, 2018
7.000
7.200
6.880
6.950
92,260
-0.07(-1.00%)
May 02, 2018
7.030
7.300
6.990
7.020
91,842
-0.04(-0.57%)
May 01, 2018
6.890
7.230
6.820
7.060
136,933
+0.13(+1.88%)
Apr 30, 2018
6.930
6.960
6.760
6.930
139,328
+0.05(+0.73%)
Apr 27, 2018
7.170
7.250
6.830
6.880
157,304
-0.23(-3.23%)
Apr 26, 2018
7.150
7.240
7.030
7.110
173,962
+0.00(+0.00%)
Apr 25, 2018
7.040
7.310
7.015
7.110
100,363
+0.06(+0.85%)
Apr 24, 2018
7.460
7.530
7.020
7.050
126,220
-0.41(-5.50%)
Apr 23, 2018
7.500
7.650
7.350
7.460
116,259
-0.03(-0.40%)
Apr 20, 2018
7.400
7.500
7.360
7.490
73,458
+0.14(+1.90%)
Apr 19, 2018
7.580
7.700
7.180
7.350
147,734
-0.27(-3.54%)
Apr 18, 2018
7.680
7.910
7.610
7.620
68,338
-0.06(-0.78%)
Apr 17, 2018
7.640
7.750
7.570
7.680
84,757
+0.04(+0.52%)
Apr 16, 2018
7.780
7.815
7.580
7.640
77,446
-0.10(-1.29%)
Apr 13, 2018
7.840
7.920
7.710
7.740
53,112
-0.03(-0.39%)
Apr 12, 2018
7.810
7.920
7.710
7.770
57,662
+0.04(+0.52%)
Apr 11, 2018
7.640
7.920
7.614
7.730
83,232
+0.01(+0.13%)
Apr 10, 2018
7.500
8.000
7.500
7.720
256,607
+0.26(+3.49%)
Apr 09, 2018
7.370
7.725
7.310
7.460
98,448
+0.15(+2.05%)
Apr 06, 2018
7.510
7.734
7.130
7.310
270,824
-0.34(-4.44%)
Apr 05, 2018
7.850
7.850
7.550
7.650
177,909
-0.18(-2.30%)
Apr 04, 2018
7.590
7.920
7.524
7.830
212,258
+0.06(+0.77%)
Apr 03, 2018
7.760
7.890
7.440
7.770
177,256
+0.07(+0.91%)
Apr 02, 2018
7.390
7.940
7.250
7.700
163,669
+0.38(+5.19%)
Mar 29, 2018
7.320
7.320
7.320
0
+0.39(+5.63%)
Mar 28, 2018
7.140
7.300
6.920
6.930
157,807
-0.24(-3.35%)
Mar 27, 2018
7.720
7.720
7.140
7.170
125,089
-0.48(-6.27%)
Mar 26, 2018
7.600
7.920
7.371
7.650
106,312
+0.21(+2.82%)
Mar 23, 2018
7.770
7.910
7.430
7.440
133,589
-0.33(-4.25%)
Mar 22, 2018
8.020
8.060
7.755
7.770
73,775
-0.34(-4.19%)
Mar 21, 2018
7.970
8.200
7.900
8.110
88,891
+0.13(+1.63%)
Mar 20, 2018
8.190
8.255
7.860
7.980
132,588
-0.20(-2.44%)
Mar 19, 2018
8.220
8.250
7.570
8.180
203,683
-0.08(-0.97%)
Mar 16, 2018
8.170
8.450
8.150
8.260
93,790
+0.08(+0.98%)
Mar 15, 2018
8.190
8.259
8.029
8.180
129,605
+0.00(+0.00%)
Mar 14, 2018
8.100
8.230
8.070
8.180
131,098
+0.07(+0.86%)
Mar 13, 2018
8.360
8.540
8.030
8.110
174,882
-0.18(-2.17%)
Mar 12, 2018
8.370
8.620
8.280
8.290
116,037
+0.02(+0.24%)
Mar 09, 2018
8.180
8.340
8.020
8.270
83,260
+0.13(+1.60%)
Mar 08, 2018
8.450
8.580
8.010
8.140
87,947
-0.24(-2.86%)
Mar 07, 2018
7.880
8.430
7.750
8.380
177,441
+0.45(+5.67%)
Mar 06, 2018
7.770
7.950
7.690
7.930
130,385
+0.18(+2.32%)
Mar 05, 2018
7.680
7.870
7.640
7.750
87,969
+0.06(+0.78%)
Mar 02, 2018
7.560
7.730
7.440
7.690
98,194
+0.04(+0.52%)
Mar 01, 2018
7.600
7.900
7.413
7.650
130,157
+0.06(+0.79%)
Feb 28, 2018
7.700
7.740
7.560
7.590
135,210
-0.05(-0.65%)
Feb 27, 2018
7.850
8.090
7.600
7.640
183,203
-0.19(-2.43%)
Feb 26, 2018
7.770
7.925
7.520
7.830
162,265
+0.14(+1.82%)
Feb 23, 2018
7.680
7.750
7.530
7.690
153,549
+0.09(+1.18%)
Feb 22, 2018
7.780
7.800
7.330
7.600
217,152
-0.16(-2.06%)
Feb 21, 2018
8.150
8.230
7.750
7.760
181,644
-0.38(-4.67%)
Feb 20, 2018
7.920
8.316
7.870
8.140
236,788
+0.21(+2.65%)
Feb 16, 2018
7.930
7.930
7.930
0
-0.34(-4.11%)
Feb 15, 2018
8.210
8.370
8.080
8.270
174,421
+0.10(+1.22%)
Feb 14, 2018
8.010
8.300
7.850
8.170
191,823
+0.05(+0.62%)
Feb 13, 2018
8.350
8.430
8.040
8.120
313,952
-0.31(-3.68%)
Feb 12, 2018
8.560
9.000
8.210
8.430
219,466
-0.06(-0.71%)
Feb 09, 2018
8.070
8.600
7.810
8.490
473,540
-0.12(-1.39%)
Feb 08, 2018
8.950
9.320
8.540
8.610
237,716
-0.28(-3.15%)
Feb 07, 2018
8.980
9.110
8.800
8.890
142,567
-0.09(-1.00%)
Feb 06, 2018
8.570
9.230
8.570
8.980
174,839
+0.12(+1.35%)
Feb 05, 2018
9.370
9.500
8.660
8.860
188,698
-0.67(-7.03%)
Feb 02, 2018
9.950
10.06
9.130
9.530
267,408
-0.46(-4.60%)
Feb 01, 2018
9.910
10.18
9.840
9.990
114,545
-0.04(-0.40%)
Jan 31, 2018
10.24
10.46
9.940
10.03
112,935
-0.12(-1.18%)
Jan 30, 2018
10.23
10.65
10.18
10.15
123,229
-0.22(-2.12%)
Jan 29, 2018
10.54
10.68
10.19
10.37
170,859
-0.23(-2.17%)
Jan 26, 2018
10.60
10.98
10.51
10.60
123,278
+0.11(+1.05%)
Jan 25, 2018
11.10
11.22
10.44
10.49
180,327
-0.48(-4.38%)
Jan 24, 2018
11.34
11.35
10.65
10.97
258,594
-0.38(-3.35%)
Jan 23, 2018
11.05
11.44
11.05
11.35
224,413
+0.36(+3.28%)
Jan 22, 2018
11.30
11.53
10.91
10.99
425,867
-0.29(-2.57%)
Jan 19, 2018
11.39
11.52
11.23
11.28
185,247
-0.09(-0.79%)
Jan 18, 2018
11.00
11.48
10.72
11.37
374,322
+0.42(+3.84%)
Jan 17, 2018
10.56
11.23
10.37
10.95
274,303
+0.45(+4.29%)
Jan 16, 2018
10.80
10.95
10.29
10.50
245,743
-0.20(-1.87%)
Jan 12, 2018
10.70
10.70
10.70
0
-0.13(-1.20%)
Jan 11, 2018
10.80
10.96
10.65
10.83
142,377
+0.05(+0.46%)
Jan 10, 2018
10.62
10.84
10.41
10.78
135,668
+0.15(+1.41%)
Jan 09, 2018
11.10
11.19
10.42
10.63
174,332
-0.28(-2.57%)
Jan 08, 2018
11.07
11.33
10.88
10.91
234,854
-0.07(-0.64%)
Jan 05, 2018
10.36
11.20
10.34
10.98
537,347
+0.67(+6.50%)
Jan 04, 2018
10.42
10.60
10.16
10.31
89,607
-0.15(-1.43%)
Jan 03, 2018
10.62
10.76
10.35
10.46
145,618
-0.15(-1.41%)
Jan 02, 2018
10.18
10.69
10.05
10.61
213,199
+0.54(+5.36%)
Dec 29, 2017
10.07
10.07
10.07
0
-0.08(-0.79%)
Dec 28, 2017
9.910
10.37
9.840
10.15
225,360
+0.31(+3.15%)
Dec 27, 2017
10.04
10.15
9.680
9.840
209,309
-0.23(-2.28%)
Dec 26, 2017
10.04
10.24
9.900
10.07
272,671
-0.09(-0.89%)
Dec 22, 2017
10.47
10.47
9.550
10.16
323,564
-0.27(-2.59%)
Dec 21, 2017
10.56
10.71
10.39
10.43
137,810
-0.12(-1.14%)
Dec 20, 2017
10.75
10.80
10.32
10.55
188,086
-0.08(-0.75%)
Dec 19, 2017
10.32
10.75
10.26
10.63
170,150
+0.31(+3.00%)
Dec 18, 2017
10.45
10.58
10.28
10.32
240,420
-0.09(-0.86%)
Dec 15, 2017
10.35
10.65
10.24
10.41
179,760
+0.07(+0.68%)
Dec 14, 2017
10.19
10.73
10.19
10.34
207,760
+0.15(+1.47%)
Dec 13, 2017
9.980
10.19
9.850
10.19
301,277
+0.25(+2.52%)
Dec 12, 2017
10.05
10.24
9.900
9.940
178,583
-0.07(-0.70%)
Dec 11, 2017
9.780
10.20
9.705
10.01
564,500
+0.16(+1.62%)
Dec 08, 2017
10.11
10.23
9.700
9.850
291,349
-0.15(-1.50%)
Dec 07, 2017
9.850
10.16
9.790
10.00
287,685
+0.11(+1.11%)
Dec 06, 2017
9.740
10.10
9.660
9.890
150,715
+0.04(+0.41%)
Dec 05, 2017
9.450
10.26
9.400
9.850
257,261
+0.40(+4.23%)
Dec 04, 2017
10.10
10.39
9.400
9.450
426,501
-0.48(-4.83%)
Dec 01, 2017
9.880
9.950
9.380
9.930
562,448
+0.05(+0.51%)
Nov 30, 2017
10.21
10.63
9.770
9.880
410,078
-0.33(-3.23%)
Nov 29, 2017
11.28
11.30
10.02
10.21
454,294
-1.05(-9.33%)
Nov 28, 2017
10.57
11.69
10.57
11.26
629,395
+0.54(+5.04%)
Nov 27, 2017
13.18
13.20
10.38
10.72
1,082,731
-2.54(-19.16%)
Nov 24, 2017
12.94
13.30
12.90
13.26
220,420
+0.31(+2.39%)
Nov 22, 2017
13.20
13.41
12.47
12.95
478,555
-0.28(-2.12%)
Nov 21, 2017
15.01
15.10
13.00
13.23
1,269,570
-0.89(-6.30%)
Nov 20, 2017
13.20
14.17
13.15
14.12
666,624
+0.93(+7.05%)
Nov 17, 2017
13.34
13.39
12.96
13.19
119,087
-0.18(-1.35%)
Nov 16, 2017
12.90
13.57
12.90
13.37
217,811
+0.47(+3.64%)
Nov 15, 2017
13.56
13.56
12.85
12.90
118,266
-0.68(-5.01%)
Nov 14, 2017
12.76
13.65
12.76
13.58
179,482
+0.72(+5.60%)
Nov 13, 2017
12.97
13.07
12.21
12.86
277,650
-0.25(-1.91%)
Nov 10, 2017
13.41
13.77
12.94
13.11
125,677
-0.30(-2.24%)
Nov 09, 2017
13.48
13.70
13.05
13.41
94,099
-0.20(-1.47%)
Nov 08, 2017
12.87
13.70
12.44
13.61
191,572
+0.67(+5.18%)
Nov 07, 2017
13.15
13.44
12.70
12.94
204,934
-0.25(-1.90%)
Nov 06, 2017
13.75
13.90
13.06
13.19
277,678
-0.79(-5.65%)
Nov 03, 2017
14.20
14.22
13.92
13.98
101,095
-0.14(-0.99%)
Nov 02, 2017
13.74
14.40
13.59
14.12
121,252
+0.45(+3.29%)
Nov 01, 2017
14.60
14.73
13.59
13.67
171,152
-0.89(-6.11%)
Oct 31, 2017
14.25
14.70
14.17
14.56
161,008
+0.40(+2.82%)
Oct 30, 2017
13.57
14.22
13.44
14.16
116,841
+0.49(+3.58%)
Oct 27, 2017
13.96
13.99
13.19
13.67
130,921
-0.26(-1.87%)
Oct 26, 2017
13.67
14.02
13.53
13.93
102,487
+0.24(+1.75%)
Oct 25, 2017
14.15
14.43
13.38
13.69
237,553
-0.51(-3.59%)
Oct 24, 2017
14.47
14.64
14.07
14.20
166,040
-0.06(-0.42%)
Oct 23, 2017
13.73
14.43
13.01
14.26
371,229
+0.53(+3.86%)
Oct 20, 2017
14.95
15.11
13.62
13.73
293,661
-1.19(-7.98%)
Oct 19, 2017
14.81
14.96
14.17
14.92
185,156
+0.02(+0.13%)
Oct 18, 2017
15.40
15.40
14.59
14.90
300,064
-0.35(-2.30%)
Oct 17, 2017
14.60
15.45
14.36
15.25
596,857
+0.89(+6.20%)
Oct 16, 2017
13.48
14.65
13.35
14.36
536,889
+1.11(+8.38%)
Oct 13, 2017
13.02
13.50
13.02
13.25
199,194
+0.20(+1.53%)
Oct 12, 2017
12.72
13.30
12.61
13.05
255,188
+0.37(+2.92%)
Oct 11, 2017
12.62
12.78
12.48
12.68
125,026
+0.06(+0.48%)
Oct 10, 2017
12.50
12.78
12.33
12.62
139,853
+0.18(+1.45%)
Oct 09, 2017
12.37
12.50
12.16
12.44
88,886
+0.00(+0.00%)
Oct 06, 2017
12.55
12.72
12.27
12.44
122,273
-0.15(-1.19%)
Oct 05, 2017
12.63
12.81
12.27
12.59
189,965
+0.05(+0.40%)
Oct 04, 2017
12.20
12.72
12.14
12.54
148,981
+0.17(+1.37%)
Oct 03, 2017
12.63
12.81
12.02
12.37
202,161
-0.27(-2.14%)
Oct 02, 2017
11.99
12.76
11.99
12.64
305,224
+0.66(+5.51%)
Sep 29, 2017
11.71
12.12
11.71
11.98
216,046
+0.27(+2.31%)
Sep 28, 2017
11.36
11.99
11.36
11.71
149,705
+0.25(+2.18%)
Sep 27, 2017
11.64
11.78
11.37
11.46
179,904
-0.12(-1.04%)
Sep 26, 2017
11.17
11.79
11.17
11.58
147,682
+0.52(+4.70%)
Sep 25, 2017
11.67
11.95
10.97
11.06
204,882
-0.45(-3.91%)
Sep 22, 2017
11.67
11.76
11.40
11.51
116,853
-0.08(-0.69%)
Sep 21, 2017
11.37
11.75
11.10
11.59
263,178
+0.21(+1.85%)
Sep 20, 2017
12.39
12.51
11.31
11.38
234,827
-0.92(-7.48%)
Sep 19, 2017
11.90
13.06
11.80
12.30
694,055
+0.50(+4.24%)
Sep 18, 2017
11.33
11.89
11.25
11.80
450,338
+0.57(+5.08%)
Sep 15, 2017
11.58
11.69
11.11
11.23
180,508
-0.45(-3.85%)
Sep 14, 2017
11.60
11.75
11.42
11.68
295,275
+0.08(+0.69%)
Sep 13, 2017
11.30
11.65
10.96
11.60
216,960
+0.24(+2.11%)
Sep 12, 2017
10.79
11.43
10.72
11.36
205,359
+0.62(+5.77%)
Sep 11, 2017
10.14
10.90
9.880
10.74
139,605
+0.52(+5.09%)
Sep 08, 2017
11.08
11.08
10.13
10.22
157,968
-0.92(-8.26%)
Sep 07, 2017
11.33
11.37
10.96
11.14
109,726
-0.09(-0.80%)
Sep 06, 2017
10.99
11.37
10.87
11.23
209,060
+0.24(+2.18%)
Sep 05, 2017
10.74
11.18
10.63
10.99
255,488
+0.13(+1.20%)
Sep 01, 2017
11.17
11.24
10.63
10.86
168,532
-0.19(-1.72%)
Aug 31, 2017
10.98
11.24
10.97
11.05
149,866
+0.12(+1.10%)
Aug 30, 2017
10.55
11.04
10.54
10.93
110,973
+0.36(+3.41%)
Aug 29, 2017
10.33
10.60
10.18
10.57
98,848
+0.18(+1.73%)
Aug 28, 2017
10.22
10.46
9.905
10.39
133,530
+0.12(+1.17%)
Aug 25, 2017
10.37
10.49
10.16
10.27
67,630
-0.10(-0.96%)
Aug 24, 2017
9.970
10.45
9.970
10.37
96,570
+0.43(+4.33%)
Aug 23, 2017
10.20
10.34
9.870
9.940
91,944
-0.30(-2.93%)
Aug 22, 2017
10.15
10.35
10.04
10.24
136,898
+0.10(+0.99%)
Aug 21, 2017
9.970
10.14
9.780
10.14
222,559
+0.46(+4.75%)
Aug 18, 2017
9.540
9.849
9.090
9.680
740,653
-0.46(-4.54%)
Aug 17, 2017
10.78
10.85
10.13
10.14
143,989
-0.51(-4.79%)
Aug 16, 2017
11.09
11.09
10.35
10.65
156,587
-0.34(-3.09%)
Aug 15, 2017
11.03
11.45
10.86
10.99
164,276
-0.04(-0.36%)
Aug 14, 2017
10.85
11.25
10.50
11.03
269,065
+0.53(+5.05%)
Aug 11, 2017
10.42
11.21
10.06
10.50
252,540
+0.00(+0.00%)
Aug 10, 2017
11.01
11.74
10.03
10.50
474,363
+0.86(+8.92%)
Aug 09, 2017
9.430
9.679
9.183
9.640
124,983
+0.20(+2.12%)
Aug 08, 2017
9.280
9.545
9.280
9.440
110,430
+0.17(+1.83%)
Aug 07, 2017
8.880
9.470
8.860
9.270
83,919
+0.30(+3.34%)
Aug 04, 2017
8.370
9.120
8.370
8.970
91,191
+0.75(+9.12%)
Aug 03, 2017
8.750
8.960
8.130
8.220
59,143
-0.51(-5.84%)
Aug 02, 2017
9.080
9.080
8.500
8.730
64,224
-0.08(-0.91%)
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.