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
Vuzix Corp
(NQ:
VUZI
)
1.370
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2016
8.400
8.500
8.000
8.000
373,936
-0.15(-1.84%)
Nov 29, 2016
7.900
8.600
7.755
8.150
702,155
-0.40(-4.68%)
Nov 28, 2016
8.350
8.700
8.350
8.550
289,213
+0.25(+3.01%)
Nov 25, 2016
8.450
8.500
7.950
8.300
231,053
-0.10(-1.19%)
Nov 23, 2016
8.400
8.400
8.400
0
+0.50(+6.33%)
Nov 22, 2016
7.400
8.000
7.366
7.900
356,170
+0.45(+6.04%)
Nov 21, 2016
7.500
7.500
7.200
7.450
288,334
+0.30(+4.20%)
Nov 18, 2016
6.950
7.200
6.800
7.150
254,223
+0.40(+5.93%)
Nov 17, 2016
7.000
7.650
6.600
6.750
1,194,640
-1.45(-17.68%)
Nov 16, 2016
8.150
8.300
8.000
8.200
483,840
+0.15(+1.86%)
Nov 15, 2016
7.600
8.250
7.400
8.050
528,941
+0.65(+8.78%)
Nov 14, 2016
7.350
7.950
7.200
7.400
432,401
-0.35(-4.52%)
Nov 11, 2016
7.200
8.000
7.005
7.750
614,566
+0.80(+11.51%)
Nov 10, 2016
6.800
7.150
6.650
6.950
309,392
+0.30(+4.51%)
Nov 09, 2016
5.900
6.800
5.800
6.650
314,747
+0.50(+8.13%)
Nov 08, 2016
6.250
6.400
6.150
6.150
131,895
+0.00(+0.00%)
Nov 07, 2016
5.850
6.450
5.750
6.150
391,041
+0.30(+5.13%)
Nov 04, 2016
6.550
6.600
5.850
5.850
536,081
-0.70(-10.69%)
Nov 03, 2016
7.000
7.000
6.450
6.550
427,883
-0.40(-5.76%)
Nov 02, 2016
6.950
7.050
6.850
6.950
162,942
+0.00(+0.00%)
Nov 01, 2016
7.500
7.500
6.850
6.950
211,509
-0.35(-4.79%)
Oct 31, 2016
7.150
7.500
7.000
7.300
282,310
+0.30(+4.29%)
Oct 28, 2016
7.200
7.625
6.750
7.000
509,363
+0.05(+0.72%)
Oct 27, 2016
7.400
7.400
6.950
6.950
230,613
-0.45(-6.08%)
Oct 26, 2016
7.000
7.500
7.000
7.400
154,546
+0.25(+3.50%)
Oct 25, 2016
6.850
7.450
6.800
7.150
316,672
+0.30(+4.38%)
Oct 24, 2016
7.300
7.500
6.400
6.850
685,608
-0.50(-6.80%)
Oct 21, 2016
7.450
7.550
7.250
7.350
244,390
-0.10(-1.34%)
Oct 20, 2016
7.600
7.700
7.450
7.450
102,724
-0.20(-2.61%)
Oct 19, 2016
7.550
7.800
7.500
7.650
146,295
+0.10(+1.32%)
Oct 18, 2016
7.500
7.750
7.500
7.550
163,610
+0.05(+0.67%)
Oct 17, 2016
7.750
7.750
7.400
7.500
199,349
-0.11(-1.45%)
Oct 14, 2016
7.650
7.780
7.550
7.610
173,797
+0.01(+0.13%)
Oct 13, 2016
7.800
7.900
7.550
7.600
203,896
-0.30(-3.80%)
Oct 12, 2016
8.150
8.420
7.840
7.900
209,306
-0.29(-3.54%)
Oct 11, 2016
8.260
8.490
8.080
8.190
183,402
+0.07(+0.86%)
Oct 10, 2016
8.000
8.400
8.000
8.120
247,415
+0.15(+1.88%)
Oct 07, 2016
8.260
8.420
7.630
7.970
449,192
-0.35(-4.21%)
Oct 06, 2016
8.690
8.780
8.270
8.320
216,522
-0.43(-4.91%)
Oct 05, 2016
8.610
8.750
8.560
8.750
211,855
+0.03(+0.34%)
Oct 04, 2016
8.550
8.960
8.550
8.720
204,336
+0.07(+0.81%)
Oct 03, 2016
8.800
8.880
8.250
8.650
383,735
-0.21(-2.37%)
Sep 30, 2016
9.000
9.010
8.600
8.860
383,061
-0.26(-2.85%)
Sep 29, 2016
9.330
9.410
9.100
9.120
306,509
-0.32(-3.39%)
Sep 28, 2016
9.400
9.500
9.135
9.440
430,932
+0.20(+2.16%)
Sep 27, 2016
8.920
9.280
8.918
9.240
323,292
+0.25(+2.78%)
Sep 26, 2016
9.080
9.450
8.910
8.990
407,841
-0.17(-1.86%)
Sep 23, 2016
8.750
9.180
8.700
9.160
344,090
+0.38(+4.33%)
Sep 22, 2016
8.740
8.890
8.630
8.780
141,991
+0.04(+0.46%)
Sep 21, 2016
8.560
8.750
8.540
8.740
111,891
+0.16(+1.86%)
Sep 20, 2016
8.770
8.910
8.550
8.580
173,474
-0.09(-1.04%)
Sep 19, 2016
8.540
8.980
8.540
8.670
420,689
+0.17(+2.00%)
Sep 16, 2016
8.710
8.850
8.500
8.500
268,822
-0.32(-3.63%)
Sep 15, 2016
8.520
8.900
8.520
8.820
263,056
+0.23(+2.68%)
Sep 14, 2016
8.670
9.030
8.470
8.590
230,397
-0.11(-1.26%)
Sep 13, 2016
9.150
9.270
8.170
8.700
513,838
-0.58(-6.25%)
Sep 12, 2016
8.930
9.300
8.500
9.280
615,591
+0.08(+0.87%)
Sep 09, 2016
9.690
9.690
9.100
9.200
466,286
-0.49(-5.06%)
Sep 08, 2016
9.090
9.800
9.065
9.690
949,036
+0.59(+6.48%)
Sep 07, 2016
9.000
9.180
8.750
9.100
497,477
+0.10(+1.11%)
Sep 06, 2016
8.780
9.040
8.780
9.000
358,342
+0.19(+2.16%)
Sep 02, 2016
9.000
8.810
8.810
8.810
214,000
-0.11(-1.23%)
Sep 01, 2016
8.900
9.180
8.550
8.920
700,040
+0.07(+0.79%)
Aug 31, 2016
8.680
8.940
7.880
8.850
1,468,121
+0.47(+5.61%)
Aug 30, 2016
8.770
8.770
8.200
8.380
410,299
-0.21(-2.44%)
Aug 29, 2016
7.960
8.750
7.920
8.590
1,179,359
+0.74(+9.43%)
Aug 26, 2016
7.700
8.000
7.590
7.850
391,529
+0.19(+2.48%)
Aug 25, 2016
7.270
7.800
7.230
7.660
305,165
+0.35(+4.79%)
Aug 24, 2016
7.370
7.890
7.250
7.310
545,950
-0.01(-0.14%)
Aug 23, 2016
7.150
7.595
7.070
7.320
449,708
+0.22(+3.10%)
Aug 22, 2016
7.320
7.320
7.090
7.100
219,238
-0.19(-2.61%)
Aug 19, 2016
7.220
7.390
7.144
7.290
156,403
+0.10(+1.39%)
Aug 18, 2016
7.090
7.240
7.070
7.190
259,687
+0.01(+0.14%)
Aug 17, 2016
7.310
7.500
7.100
7.180
266,806
-0.18(-2.45%)
Aug 16, 2016
7.540
7.660
7.318
7.360
276,506
-0.15(-2.00%)
Aug 15, 2016
7.600
7.810
7.050
7.510
657,218
-0.36(-4.57%)
Aug 12, 2016
7.710
8.110
7.660
7.870
485,787
+0.12(+1.55%)
Aug 11, 2016
7.430
7.930
7.400
7.750
368,506
+0.40(+5.44%)
Aug 10, 2016
7.620
7.740
7.260
7.350
333,099
-0.26(-3.42%)
Aug 09, 2016
7.200
7.750
7.111
7.610
337,591
+0.37(+5.11%)
Aug 08, 2016
7.410
7.480
7.200
7.240
342,944
-0.23(-3.08%)
Aug 05, 2016
7.660
7.770
7.350
7.470
403,355
-0.30(-3.86%)
Aug 04, 2016
8.000
8.000
7.650
7.770
168,983
-0.07(-0.89%)
Aug 03, 2016
7.600
8.000
7.578
7.840
291,775
+0.20(+2.62%)
Aug 02, 2016
7.960
7.960
7.500
7.640
439,899
-0.27(-3.41%)
Aug 01, 2016
8.300
8.400
7.550
7.910
499,250
-0.32(-3.89%)
Jul 29, 2016
8.020
8.250
7.960
8.230
389,611
+0.19(+2.36%)
Jul 28, 2016
8.050
8.120
7.830
8.040
385,773
-0.08(-0.99%)
Jul 27, 2016
8.830
9.100
7.520
8.120
2,630,058
-0.74(-8.35%)
Jul 26, 2016
8.850
8.930
8.500
8.860
958,637
-0.08(-0.89%)
Jul 25, 2016
8.420
9.300
8.350
8.940
2,772,675
+0.88(+10.92%)
Jul 22, 2016
7.690
8.350
7.480
8.060
2,045,828
+0.82(+11.33%)
Jul 21, 2016
7.440
7.570
7.140
7.240
339,259
-0.20(-2.69%)
Jul 20, 2016
7.220
7.598
7.129
7.440
904,108
+0.22(+3.05%)
Jul 19, 2016
7.410
7.780
7.130
7.220
643,279
-0.17(-2.30%)
Jul 18, 2016
8.100
8.480
7.120
7.390
1,388,249
-0.58(-7.28%)
Jul 15, 2016
7.230
8.160
7.000
7.970
1,811,924
+0.72(+9.93%)
Jul 14, 2016
8.000
8.080
6.920
7.250
1,106,831
-0.60(-7.64%)
Jul 13, 2016
7.180
8.200
7.100
7.850
1,740,515
+0.76(+10.72%)
Jul 12, 2016
6.900
7.250
6.900
7.090
386,157
+0.29(+4.26%)
Jul 11, 2016
6.310
7.120
6.300
6.800
376,013
+0.45(+7.09%)
Jul 08, 2016
6.380
6.520
6.400
6.350
246,365
-0.05(-0.78%)
Jul 07, 2016
6.580
6.920
6.210
6.400
459,668
-0.47(-6.84%)
Jul 05, 2016
8.240
8.240
6.840
6.870
1,057,004
-1.22(-15.08%)
Jul 01, 2016
7.580
8.090
8.090
8.090
904,500
+0.54(+7.15%)
Jun 30, 2016
6.940
7.600
6.940
7.550
1,168,777
+0.64(+9.26%)
Jun 29, 2016
6.300
6.930
6.300
6.910
493,484
+0.67(+10.74%)
Jun 28, 2016
5.830
6.330
5.791
6.240
493,149
+0.39(+6.67%)
Jun 27, 2016
5.750
5.890
5.200
5.850
390,969
+0.09(+1.56%)
Jun 24, 2016
5.800
5.900
5.650
5.760
193,705
-0.09(-1.54%)
Jun 23, 2016
6.370
6.370
5.820
5.850
361,721
-0.43(-6.85%)
Jun 22, 2016
6.240
6.400
6.161
6.280
136,768
+0.08(+1.29%)
Jun 21, 2016
6.500
6.660
6.120
6.200
226,138
-0.30(-4.62%)
Jun 20, 2016
6.930
6.970
6.466
6.500
281,995
-0.20(-2.99%)
Jun 17, 2016
6.640
6.770
6.420
6.700
347,526
+0.13(+1.98%)
Jun 16, 2016
6.500
6.609
6.310
6.570
170,452
+0.07(+1.08%)
Jun 15, 2016
6.660
6.700
6.390
6.500
205,252
-0.11(-1.66%)
Jun 14, 2016
6.730
6.740
6.200
6.610
485,221
-0.03(-0.45%)
Jun 13, 2016
5.810
6.730
5.656
6.640
638,301
+0.84(+14.48%)
Jun 10, 2016
5.860
6.038
5.733
5.800
91,874
-0.03(-0.51%)
Jun 09, 2016
5.980
6.150
5.780
5.830
96,014
-0.22(-3.64%)
Jun 08, 2016
6.050
6.230
5.900
6.050
251,514
+0.01(+0.17%)
Jun 07, 2016
5.940
6.220
5.854
6.040
442,724
+0.29(+5.04%)
Jun 06, 2016
5.750
5.840
5.600
5.750
87,165
+0.06(+1.05%)
Jun 03, 2016
5.790
5.900
5.670
5.690
146,871
-0.12(-2.07%)
Jun 02, 2016
5.890
5.960
5.740
5.810
144,914
-0.09(-1.53%)
Jun 01, 2016
5.920
6.050
5.809
5.900
183,134
+0.00(+0.00%)
May 31, 2016
5.830
5.910
5.640
5.900
149,000
+0.10(+1.72%)
May 27, 2016
5.790
5.800
5.800
5.800
76,200
+0.03(+0.52%)
May 26, 2016
5.860
6.060
5.560
5.770
228,752
-0.10(-1.70%)
May 25, 2016
5.810
5.910
5.480
5.870
255,161
+0.12(+2.09%)
May 24, 2016
5.560
5.990
5.500
5.750
337,828
+0.27(+4.93%)
May 23, 2016
5.180
5.570
5.020
5.480
309,208
+0.28(+5.38%)
May 20, 2016
5.320
5.320
5.060
5.200
74,788
-0.05(-0.95%)
May 19, 2016
5.290
5.445
5.180
5.250
88,102
-0.03(-0.57%)
May 18, 2016
5.210
5.330
5.140
5.280
77,615
+0.08(+1.54%)
May 17, 2016
5.140
5.470
4.800
5.200
236,903
+0.14(+2.77%)
May 16, 2016
5.350
5.350
5.010
5.060
191,715
+0.16(+3.27%)
May 13, 2016
4.520
5.017
4.300
4.900
223,044
+0.12(+2.51%)
May 12, 2016
4.480
4.949
4.370
4.780
109,546
+0.30(+6.70%)
May 11, 2016
4.320
4.500
4.300
4.480
101,677
+0.16(+3.70%)
May 10, 2016
4.430
4.581
4.300
4.320
146,649
-0.13(-2.92%)
May 09, 2016
4.550
4.600
4.310
4.450
164,228
-0.14(-2.98%)
May 06, 2016
4.700
4.750
4.510
4.587
60,056
-0.07(-1.58%)
May 05, 2016
4.710
4.750
4.640
4.660
56,026
-0.05(-1.06%)
May 04, 2016
4.950
4.970
4.690
4.710
58,656
-0.16(-3.29%)
May 03, 2016
4.650
4.939
4.650
4.870
82,016
+0.19(+4.06%)
May 02, 2016
4.650
4.720
4.650
4.680
67,450
-0.03(-0.64%)
Apr 29, 2016
4.790
4.920
4.650
4.710
63,110
-0.07(-1.46%)
Apr 28, 2016
4.750
4.997
4.750
4.780
64,912
+0.01(+0.21%)
Apr 27, 2016
4.820
4.960
4.720
4.770
63,477
-0.06(-1.24%)
Apr 26, 2016
4.930
4.940
4.690
4.830
158,099
-0.17(-3.40%)
Apr 25, 2016
4.720
5.000
4.720
5.000
108,049
+0.28(+5.93%)
Apr 22, 2016
4.880
4.900
4.310
4.720
294,775
-0.20(-4.07%)
Apr 21, 2016
5.100
5.100
4.850
4.920
185,095
-0.16(-3.15%)
Apr 20, 2016
5.110
5.170
5.050
5.080
67,113
-0.10(-1.93%)
Apr 19, 2016
5.300
5.300
5.070
5.180
68,520
+0.01(+0.19%)
Apr 18, 2016
5.400
5.630
5.160
5.170
93,845
-0.13(-2.45%)
Apr 15, 2016
5.510
5.700
5.300
5.300
153,038
+0.07(+1.34%)
Apr 14, 2016
5.130
5.280
5.090
5.230
85,188
+0.08(+1.55%)
Apr 13, 2016
5.130
5.290
5.130
5.150
79,220
-0.08(-1.53%)
Apr 12, 2016
5.350
5.350
5.160
5.230
67,306
-0.10(-1.88%)
Apr 11, 2016
5.120
5.380
5.050
5.330
125,713
+0.23(+4.51%)
Apr 08, 2016
5.270
5.270
5.021
5.100
144,757
-0.16(-3.04%)
Apr 07, 2016
5.500
5.520
5.210
5.260
103,142
-0.25(-4.54%)
Apr 06, 2016
5.550
5.570
5.345
5.510
80,196
-0.04(-0.72%)
Apr 05, 2016
5.745
5.745
5.510
5.550
62,018
-0.08(-1.42%)
Apr 04, 2016
5.520
5.680
5.420
5.630
67,247
+0.18(+3.30%)
Apr 01, 2016
5.300
5.517
5.300
5.450
86,861
+0.12(+2.25%)
Mar 31, 2016
5.240
5.590
5.200
5.330
279,602
-0.52(-8.89%)
Mar 30, 2016
5.960
6.050
5.750
5.850
118,127
-0.17(-2.82%)
Mar 29, 2016
6.090
6.230
5.886
6.020
193,013
-0.06(-0.99%)
Mar 28, 2016
5.900
6.200
5.820
6.080
170,589
+0.26(+4.47%)
Mar 24, 2016
5.710
5.820
5.820
5.820
39,400
+0.12(+2.11%)
Mar 23, 2016
5.520
5.840
5.470
5.700
120,551
+0.18(+3.26%)
Mar 22, 2016
5.410
5.620
5.360
5.520
69,836
+0.03(+0.55%)
Mar 21, 2016
5.520
5.560
5.360
5.490
74,243
-0.10(-1.79%)
Mar 18, 2016
5.510
5.640
5.370
5.590
104,858
+0.13(+2.38%)
Mar 17, 2016
5.800
5.940
5.450
5.460
124,398
-0.34(-5.86%)
Mar 16, 2016
5.820
5.930
5.760
5.800
76,767
+0.05(+0.87%)
Mar 15, 2016
5.950
5.950
5.640
5.750
204,115
-0.46(-7.41%)
Mar 14, 2016
6.200
6.530
6.200
6.210
183,107
+0.04(+0.65%)
Mar 11, 2016
6.140
6.340
6.060
6.170
91,576
+0.15(+2.49%)
Mar 10, 2016
6.220
6.490
5.830
6.020
122,926
-0.28(-4.44%)
Mar 09, 2016
6.230
6.840
6.050
6.300
391,041
+0.18(+2.94%)
Mar 08, 2016
5.930
6.269
5.600
6.120
260,768
+0.09(+1.49%)
Mar 07, 2016
5.890
6.030
5.731
6.030
81,659
+0.04(+0.67%)
Mar 04, 2016
6.070
6.250
5.980
5.990
90,445
-0.06(-0.99%)
Mar 03, 2016
5.800
6.190
5.730
6.050
137,594
+0.29(+5.03%)
Mar 02, 2016
5.740
5.800
5.610
5.760
55,319
+0.02(+0.35%)
Mar 01, 2016
5.700
5.820
5.530
5.740
72,392
+0.06(+1.06%)
Feb 29, 2016
5.500
5.800
5.500
5.680
74,785
+0.14(+2.53%)
Feb 26, 2016
5.460
5.550
5.420
5.540
26,758
+0.12(+2.21%)
Feb 25, 2016
5.370
5.440
5.160
5.420
65,009
+0.05(+0.93%)
Feb 24, 2016
5.430
5.590
5.100
5.370
109,136
-0.12(-2.19%)
Feb 23, 2016
5.850
5.890
5.360
5.490
71,011
-0.35(-5.99%)
Feb 22, 2016
5.770
6.120
5.652
5.840
106,280
+0.18(+3.18%)
Feb 19, 2016
5.520
5.730
5.518
5.660
63,152
+0.16(+2.91%)
Feb 18, 2016
5.760
5.760
5.350
5.500
76,589
-0.20(-3.51%)
Feb 17, 2016
5.560
5.750
5.560
5.700
67,722
+0.15(+2.70%)
Feb 16, 2016
5.410
5.550
5.270
5.550
86,978
+0.35(+6.73%)
Feb 12, 2016
5.300
5.200
5.200
5.200
44,800
+0.02(+0.39%)
Feb 11, 2016
5.240
5.330
5.100
5.180
110,838
-0.18(-3.36%)
Feb 10, 2016
5.150
5.540
5.150
5.360
86,278
+0.22(+4.28%)
Feb 09, 2016
5.150
5.300
5.100
5.140
61,620
-0.02(-0.39%)
Feb 08, 2016
5.450
5.450
5.150
5.160
79,303
-0.44(-7.84%)
Feb 05, 2016
5.700
5.720
5.460
5.599
43,372
-0.11(-1.95%)
Feb 04, 2016
5.430
5.770
5.400
5.710
57,405
+0.27(+4.96%)
Feb 03, 2016
5.150
5.550
5.150
5.440
88,929
+0.31(+5.94%)
Feb 02, 2016
5.100
5.290
4.940
5.135
219,888
-0.06(-1.06%)
Feb 01, 2016
5.790
5.790
5.040
5.190
180,298
-0.52(-9.11%)
Jan 29, 2016
5.440
5.750
5.440
5.710
140,950
+0.23(+4.20%)
Jan 28, 2016
5.800
5.800
5.400
5.480
112,061
-0.20(-3.52%)
Jan 27, 2016
5.520
5.990
5.400
5.680
179,473
+0.12(+2.16%)
Jan 26, 2016
5.250
5.600
5.200
5.560
130,106
+0.31(+5.90%)
Jan 25, 2016
5.380
5.390
5.040
5.250
94,559
-0.13(-2.42%)
Jan 22, 2016
5.600
5.770
5.210
5.380
142,448
-0.20(-3.58%)
Jan 21, 2016
5.230
5.820
5.040
5.580
228,546
+0.35(+6.69%)
Jan 20, 2016
5.060
5.290
4.850
5.230
188,683
+0.06(+1.16%)
Jan 19, 2016
5.020
5.400
4.910
5.170
231,640
+0.17(+3.40%)
Jan 15, 2016
5.120
5.000
5.000
5.000
191,900
-0.28(-5.30%)
Jan 14, 2016
6.000
6.010
5.020
5.280
286,325
+0.08(+1.54%)
Jan 13, 2016
5.460
5.610
5.060
5.200
287,131
-0.14(-2.62%)
Jan 12, 2016
5.280
5.380
4.600
5.340
539,221
+0.30(+5.95%)
Jan 11, 2016
5.850
5.890
4.920
5.040
603,870
-0.74(-12.80%)
Jan 08, 2016
6.340
6.390
5.603
5.780
359,812
-0.41(-6.62%)
Jan 07, 2016
6.330
6.860
6.020
6.190
490,675
-0.70(-10.16%)
Jan 06, 2016
6.150
7.120
6.150
6.890
660,074
+0.77(+12.58%)
Jan 05, 2016
7.900
8.010
6.050
6.120
976,743
-1.69(-21.64%)
Jan 04, 2016
7.320
7.850
7.110
7.810
387,041
+0.22(+2.90%)
Dec 31, 2015
8.490
7.590
7.590
7.590
840,500
-0.92(-10.81%)
Dec 30, 2015
7.340
8.560
7.190
8.510
1,532,568
+1.32(+18.36%)
Dec 29, 2015
6.680
7.290
6.620
7.190
535,798
+0.60(+9.10%)
Dec 28, 2015
6.530
6.670
6.450
6.590
158,958
+0.09(+1.38%)
Dec 24, 2015
6.600
6.500
6.500
6.500
68,600
+0.02(+0.31%)
Dec 23, 2015
6.600
6.630
6.450
6.480
77,270
-0.04(-0.61%)
Dec 22, 2015
6.580
6.630
6.330
6.520
113,279
+0.00(+0.00%)
Dec 21, 2015
6.450
6.530
6.160
6.520
97,060
+0.20(+3.16%)
Dec 18, 2015
6.170
6.540
6.010
6.320
172,522
+0.06(+0.96%)
Dec 17, 2015
6.200
6.350
6.040
6.260
129,326
+0.00(+0.00%)
Dec 16, 2015
6.226
6.290
6.090
6.260
91,638
+0.08(+1.29%)
Dec 15, 2015
6.250
6.450
6.150
6.180
89,006
+0.01(+0.16%)
Dec 14, 2015
6.190
6.300
5.900
6.170
141,974
+0.12(+1.98%)
Dec 11, 2015
6.250
6.450
6.050
6.050
111,790
-0.25(-3.97%)
Dec 10, 2015
6.740
6.890
6.290
6.300
149,831
-0.24(-3.67%)
Dec 09, 2015
6.600
7.000
6.300
6.540
378,630
+0.11(+1.71%)
Dec 08, 2015
6.280
6.680
6.231
6.430
91,551
+0.03(+0.47%)
Dec 07, 2015
6.290
6.685
6.160
6.400
174,493
+0.14(+2.24%)
Dec 04, 2015
6.300
6.340
6.050
6.260
63,400
-0.08(-1.26%)
Dec 03, 2015
6.600
6.700
6.160
6.340
244,175
-0.29(-4.37%)
Dec 02, 2015
6.250
6.840
6.210
6.630
333,250
+0.42(+6.76%)
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.