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
The Rubicon Project Inc
(NY:
RUBI
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2016
7.420
7.420
7.420
0
-0.04(-0.54%)
Dec 29, 2016
7.540
7.670
7.450
7.460
409,702
-0.09(-1.19%)
Dec 28, 2016
7.710
7.780
7.480
7.550
281,627
-0.16(-2.08%)
Dec 27, 2016
7.600
7.890
7.600
7.710
421,374
+0.11(+1.45%)
Dec 23, 2016
7.600
7.600
7.600
0
+0.00(+0.00%)
Dec 22, 2016
7.900
7.910
7.560
7.600
521,946
-0.27(-3.43%)
Dec 21, 2016
7.950
8.000
7.850
7.870
315,747
-0.08(-1.01%)
Dec 20, 2016
7.990
8.050
7.880
7.950
224,491
+0.01(+0.13%)
Dec 19, 2016
8.000
8.050
7.890
7.940
299,923
-0.06(-0.75%)
Dec 16, 2016
7.960
8.140
7.960
8.000
535,429
+0.11(+1.39%)
Dec 15, 2016
7.900
8.040
7.780
7.890
261,016
-0.03(-0.38%)
Dec 14, 2016
7.900
8.050
7.830
7.920
403,578
+0.00(+0.00%)
Dec 13, 2016
7.960
8.050
7.865
7.920
390,826
+0.01(+0.13%)
Dec 12, 2016
8.060
8.130
7.850
7.910
275,877
-0.15(-1.86%)
Dec 09, 2016
8.100
8.120
8.000
8.060
387,908
-0.03(-0.37%)
Dec 08, 2016
7.990
8.150
7.920
8.090
387,961
+0.10(+1.25%)
Dec 07, 2016
7.790
8.090
7.790
7.990
478,773
+0.19(+2.44%)
Dec 06, 2016
7.630
7.830
7.510
7.800
335,539
+0.19(+2.50%)
Dec 05, 2016
7.460
7.660
7.460
7.610
337,029
+0.22(+2.98%)
Dec 02, 2016
7.410
7.500
7.285
7.390
283,030
-0.05(-0.67%)
Dec 01, 2016
7.540
7.790
7.350
7.440
285,427
-0.11(-1.46%)
Nov 30, 2016
7.690
7.699
7.430
7.550
356,964
-0.12(-1.56%)
Nov 29, 2016
7.740
7.780
7.570
7.670
315,347
-0.07(-0.90%)
Nov 28, 2016
7.910
7.951
7.730
7.740
230,631
-0.17(-2.15%)
Nov 25, 2016
7.970
7.990
7.870
7.910
78,232
-0.10(-1.25%)
Nov 23, 2016
8.010
8.010
8.010
0
-0.04(-0.50%)
Nov 22, 2016
8.030
8.050
7.970
8.050
189,163
+0.04(+0.50%)
Nov 21, 2016
8.010
8.055
7.950
8.010
361,667
+0.00(+0.00%)
Nov 18, 2016
7.990
8.030
7.910
8.010
225,167
+0.04(+0.50%)
Nov 17, 2016
7.960
8.060
7.850
7.970
357,973
+0.04(+0.50%)
Nov 16, 2016
7.710
7.940
7.700
7.930
277,829
+0.21(+2.72%)
Nov 15, 2016
7.750
7.810
7.610
7.720
237,895
-0.03(-0.39%)
Nov 14, 2016
7.940
8.080
7.710
7.750
459,410
-0.16(-2.02%)
Nov 11, 2016
7.640
7.960
7.510
7.910
424,379
+0.30(+3.94%)
Nov 10, 2016
7.430
7.900
7.310
7.610
980,002
+0.42(+5.84%)
Nov 09, 2016
6.500
7.230
6.440
7.190
614,170
+0.58(+8.77%)
Nov 08, 2016
6.420
6.740
6.330
6.610
769,795
+0.13(+2.01%)
Nov 07, 2016
6.500
6.850
6.430
6.480
1,006,146
+0.11(+1.73%)
Nov 04, 2016
6.230
6.520
6.220
6.370
825,105
+0.14(+2.25%)
Nov 03, 2016
6.210
6.931
6.120
6.230
2,559,587
-1.17(-15.81%)
Nov 02, 2016
7.530
7.610
7.350
7.400
518,362
-0.13(-1.73%)
Nov 01, 2016
7.660
7.710
7.425
7.530
381,388
-0.13(-1.70%)
Oct 31, 2016
7.570
7.670
7.460
7.660
402,426
+0.08(+1.06%)
Oct 28, 2016
7.560
7.762
7.500
7.580
374,675
-0.06(-0.79%)
Oct 27, 2016
7.870
7.870
7.600
7.640
480,144
-0.17(-2.18%)
Oct 26, 2016
7.950
8.030
7.800
7.810
395,828
-0.19(-2.38%)
Oct 25, 2016
8.170
8.215
7.970
8.000
399,116
-0.20(-2.44%)
Oct 24, 2016
8.130
8.205
8.080
8.200
229,077
+0.11(+1.36%)
Oct 21, 2016
8.020
8.130
7.960
8.090
367,049
-0.01(-0.12%)
Oct 20, 2016
8.100
8.150
7.930
8.100
339,032
+0.00(+0.00%)
Oct 19, 2016
8.120
8.170
8.000
8.100
273,223
+0.01(+0.12%)
Oct 18, 2016
8.100
8.190
7.990
8.090
188,755
+0.09(+1.12%)
Oct 17, 2016
7.950
8.200
7.910
8.000
315,094
+0.06(+0.76%)
Oct 14, 2016
8.100
8.130
7.920
7.940
560,461
-0.15(-1.85%)
Oct 13, 2016
8.200
8.220
8.010
8.090
506,631
-0.16(-1.94%)
Oct 12, 2016
8.190
8.290
8.030
8.250
327,122
+0.05(+0.61%)
Oct 11, 2016
8.440
8.440
8.100
8.200
425,149
-0.30(-3.53%)
Oct 10, 2016
8.300
8.510
8.260
8.500
310,930
+0.26(+3.16%)
Oct 07, 2016
8.290
8.358
8.190
8.240
281,961
-0.06(-0.72%)
Oct 06, 2016
8.430
8.460
8.250
8.300
328,197
-0.16(-1.89%)
Oct 05, 2016
8.440
8.530
8.390
8.460
420,269
+0.01(+0.12%)
Oct 04, 2016
8.470
8.550
8.380
8.450
352,053
+0.00(+0.00%)
Oct 03, 2016
8.280
8.460
8.280
8.450
515,321
+0.17(+2.05%)
Sep 30, 2016
8.270
8.365
8.090
8.280
886,107
+0.01(+0.12%)
Sep 29, 2016
8.430
8.460
8.250
8.270
789,288
-0.14(-1.66%)
Sep 28, 2016
8.350
8.415
8.180
8.410
342,099
+0.06(+0.72%)
Sep 27, 2016
8.160
8.370
8.110
8.350
282,172
+0.16(+1.95%)
Sep 26, 2016
8.410
8.465
8.180
8.190
476,377
-0.31(-3.65%)
Sep 23, 2016
8.520
8.550
8.470
8.500
696,143
-0.01(-0.12%)
Sep 22, 2016
8.520
8.570
8.450
8.510
1,025,108
+0.02(+0.24%)
Sep 21, 2016
8.380
8.600
8.350
8.490
450,733
+0.14(+1.68%)
Sep 20, 2016
8.370
8.444
8.210
8.350
433,090
-0.01(-0.12%)
Sep 19, 2016
8.580
8.640
8.310
8.360
290,118
-0.20(-2.34%)
Sep 16, 2016
8.570
8.635
8.450
8.560
873,791
-0.06(-0.70%)
Sep 15, 2016
8.280
8.640
8.270
8.620
669,784
+0.31(+3.73%)
Sep 14, 2016
8.380
8.460
8.190
8.310
651,330
-0.03(-0.36%)
Sep 13, 2016
8.240
8.360
8.180
8.340
740,493
-0.05(-0.60%)
Sep 12, 2016
8.310
8.450
8.040
8.390
1,781,713
-0.43(-4.88%)
Sep 09, 2016
9.020
9.074
8.780
8.820
641,313
-0.26(-2.86%)
Sep 08, 2016
9.180
9.232
9.000
9.080
333,850
-0.14(-1.52%)
Sep 07, 2016
9.070
9.310
9.070
9.220
805,751
+0.17(+1.88%)
Sep 06, 2016
8.650
9.120
8.620
9.050
989,187
+0.40(+4.62%)
Sep 02, 2016
8.670
8.650
8.650
8.650
484,100
+0.04(+0.46%)
Sep 01, 2016
8.470
8.650
8.320
8.610
955,560
+0.11(+1.29%)
Aug 31, 2016
8.670
8.680
8.440
8.500
953,529
-0.14(-1.62%)
Aug 30, 2016
8.860
8.980
8.630
8.640
950,106
-0.21(-2.37%)
Aug 29, 2016
8.890
8.982
8.820
8.850
555,883
-0.05(-0.56%)
Aug 26, 2016
8.860
9.020
8.820
8.900
534,221
+0.08(+0.91%)
Aug 25, 2016
8.790
9.020
8.780
8.820
644,681
-0.01(-0.11%)
Aug 24, 2016
9.070
9.130
8.810
8.830
501,576
-0.24(-2.65%)
Aug 23, 2016
9.060
9.180
9.030
9.070
445,494
+0.02(+0.22%)
Aug 22, 2016
9.050
9.250
9.015
9.050
695,384
-0.04(-0.44%)
Aug 19, 2016
9.170
9.270
9.080
9.090
494,124
-0.08(-0.87%)
Aug 18, 2016
9.080
9.200
9.012
9.170
943,673
+0.12(+1.33%)
Aug 17, 2016
9.250
9.350
9.040
9.050
733,579
-0.16(-1.74%)
Aug 16, 2016
9.440
9.450
9.150
9.210
1,112,030
-0.44(-4.56%)
Aug 15, 2016
9.690
9.800
9.580
9.650
1,579,780
+0.02(+0.21%)
Aug 12, 2016
9.660
9.700
9.560
9.630
439,556
-0.05(-0.52%)
Aug 11, 2016
9.540
9.710
9.480
9.680
1,124,679
+0.16(+1.68%)
Aug 10, 2016
9.810
9.850
9.510
9.520
627,536
-0.27(-2.76%)
Aug 09, 2016
9.720
9.950
9.700
9.790
1,065,708
+0.09(+0.93%)
Aug 08, 2016
9.720
9.830
9.650
9.700
987,087
+0.01(+0.10%)
Aug 05, 2016
9.720
9.850
9.590
9.690
1,206,581
+0.00(+0.00%)
Aug 04, 2016
9.270
9.870
9.250
9.690
2,644,418
+0.49(+5.33%)
Aug 03, 2016
9.500
9.700
9.000
9.200
11,754,212
-4.47(-32.70%)
Aug 02, 2016
14.20
14.24
13.29
13.67
1,186,900
-0.53(-3.73%)
Aug 01, 2016
14.12
14.23
14.02
14.20
665,416
+0.08(+0.57%)
Jul 29, 2016
14.04
14.25
13.86
14.12
796,237
+0.08(+0.57%)
Jul 28, 2016
14.25
14.30
13.99
14.04
382,812
-0.11(-0.78%)
Jul 27, 2016
13.80
14.22
13.74
14.15
783,459
+0.40(+2.91%)
Jul 26, 2016
13.93
13.93
13.67
13.75
360,169
-0.24(-1.72%)
Jul 25, 2016
14.00
14.09
13.93
13.99
328,508
-0.08(-0.57%)
Jul 22, 2016
14.14
14.15
13.94
14.07
339,282
-0.08(-0.57%)
Jul 21, 2016
14.41
14.54
14.02
14.15
515,859
-0.28(-1.94%)
Jul 20, 2016
14.48
14.60
14.29
14.43
815,086
+0.46(+3.29%)
Jul 19, 2016
14.03
14.24
13.95
13.97
309,256
-0.03(-0.21%)
Jul 18, 2016
13.91
14.05
13.84
14.00
241,874
+0.08(+0.57%)
Jul 15, 2016
14.04
14.04
13.79
13.92
190,975
-0.03(-0.22%)
Jul 14, 2016
13.97
14.06
13.90
13.95
196,369
+0.05(+0.36%)
Jul 13, 2016
14.18
14.22
13.82
13.90
317,018
-0.22(-1.56%)
Jul 12, 2016
14.07
14.27
13.98
14.12
482,454
+0.11(+0.79%)
Jul 11, 2016
13.89
14.10
13.89
14.01
313,896
+0.12(+0.86%)
Jul 08, 2016
13.87
14.16
13.77
13.89
430,024
+0.13(+0.94%)
Jul 07, 2016
13.84
13.95
13.65
13.76
294,161
-0.03(-0.22%)
Jul 06, 2016
13.52
13.84
13.36
13.79
375,591
+0.15(+1.10%)
Jul 05, 2016
13.59
13.70
13.51
13.64
338,195
-0.06(-0.44%)
Jul 01, 2016
13.62
13.70
13.70
13.70
338,700
+0.05(+0.37%)
Jun 30, 2016
13.34
13.67
13.31
13.65
757,909
+0.33(+2.48%)
Jun 29, 2016
13.06
13.37
12.95
13.32
259,630
+0.43(+3.34%)
Jun 28, 2016
12.76
13.02
12.70
12.89
465,046
+0.28(+2.22%)
Jun 27, 2016
13.15
13.25
12.46
12.61
720,595
-0.80(-5.97%)
Jun 24, 2016
13.50
13.63
13.25
13.41
1,923,765
-0.53(-3.80%)
Jun 23, 2016
13.78
14.11
13.70
13.94
575,038
+0.27(+1.98%)
Jun 22, 2016
14.07
14.14
13.63
13.67
347,119
-0.29(-2.08%)
Jun 21, 2016
14.14
14.31
13.86
13.96
280,103
-0.09(-0.64%)
Jun 20, 2016
13.92
14.19
13.78
14.05
444,727
+0.34(+2.48%)
Jun 17, 2016
13.90
14.10
13.60
13.71
786,524
-0.23(-1.65%)
Jun 16, 2016
13.87
14.02
13.69
13.94
410,296
-0.07(-0.50%)
Jun 15, 2016
13.82
14.12
13.82
14.01
477,835
+0.21(+1.52%)
Jun 14, 2016
13.89
13.99
13.64
13.80
414,430
-0.05(-0.36%)
Jun 13, 2016
14.10
14.14
13.80
13.85
415,706
-0.25(-1.77%)
Jun 10, 2016
14.39
14.39
14.06
14.10
317,812
-0.40(-2.76%)
Jun 09, 2016
14.62
14.79
14.49
14.50
369,719
-0.15(-1.02%)
Jun 08, 2016
14.70
14.81
14.63
14.65
495,705
-0.07(-0.48%)
Jun 07, 2016
14.70
14.85
14.59
14.72
583,336
+0.00(+0.00%)
Jun 06, 2016
14.62
14.87
14.56
14.72
506,437
+0.04(+0.27%)
Jun 03, 2016
14.85
14.95
14.65
14.68
342,069
-0.31(-2.07%)
Jun 02, 2016
14.91
15.07
14.77
14.99
271,593
+0.09(+0.60%)
Jun 01, 2016
14.68
14.95
14.41
14.90
359,045
+0.25(+1.71%)
May 31, 2016
14.69
14.86
14.34
14.65
357,006
-0.04(-0.27%)
May 27, 2016
14.21
14.69
14.69
14.69
716,200
+0.51(+3.60%)
May 26, 2016
14.50
14.50
13.51
14.18
1,862,443
-1.07(-7.02%)
May 25, 2016
15.05
15.44
15.01
15.25
635,966
+0.23(+1.53%)
May 24, 2016
14.70
15.19
14.70
15.02
599,831
+0.37(+2.53%)
May 23, 2016
14.56
14.97
14.56
14.65
369,793
+0.04(+0.27%)
May 20, 2016
14.09
14.73
14.00
14.61
618,804
+0.62(+4.43%)
May 19, 2016
13.96
14.21
13.96
13.99
458,703
+0.01(+0.07%)
May 18, 2016
14.07
14.26
13.91
13.98
849,327
-0.15(-1.06%)
May 17, 2016
14.25
14.57
14.11
14.13
682,313
-0.18(-1.26%)
May 16, 2016
14.30
14.39
13.97
14.31
984,335
+0.00(+0.00%)
May 13, 2016
14.30
14.77
14.27
14.31
512,567
+0.06(+0.42%)
May 12, 2016
14.54
14.55
13.99
14.25
514,348
-0.20(-1.38%)
May 11, 2016
14.51
14.70
14.31
14.45
593,650
-0.06(-0.41%)
May 10, 2016
14.72
14.83
14.13
14.51
895,856
-0.18(-1.23%)
May 09, 2016
14.19
14.95
14.06
14.69
1,290,481
+0.54(+3.82%)
May 06, 2016
14.95
15.03
13.98
14.15
1,738,733
-0.83(-5.54%)
May 05, 2016
15.11
15.62
14.96
14.98
1,450,875
-0.06(-0.40%)
May 04, 2016
16.85
17.65
14.90
15.04
5,519,343
-4.65(-23.62%)
May 03, 2016
19.63
19.99
19.38
19.69
902,400
+0.02(+0.10%)
May 02, 2016
19.47
19.70
19.00
19.67
694,149
+0.30(+1.55%)
Apr 29, 2016
19.32
19.46
18.84
19.37
622,873
-0.01(-0.05%)
Apr 28, 2016
19.43
19.61
19.27
19.38
715,693
-0.05(-0.26%)
Apr 27, 2016
19.90
19.99
19.27
19.43
654,139
-0.42(-2.12%)
Apr 26, 2016
19.89
19.94
19.65
19.85
376,271
+0.04(+0.20%)
Apr 25, 2016
20.20
20.29
19.58
19.81
464,646
-0.37(-1.83%)
Apr 22, 2016
19.94
20.25
19.74
20.18
314,635
+0.10(+0.50%)
Apr 21, 2016
20.21
20.37
19.97
20.08
311,658
-0.05(-0.25%)
Apr 20, 2016
19.75
20.21
19.68
20.13
606,945
+0.50(+2.55%)
Apr 19, 2016
19.65
19.86
19.50
19.63
499,517
+0.05(+0.26%)
Apr 18, 2016
19.35
19.69
19.18
19.58
380,149
+0.24(+1.24%)
Apr 15, 2016
19.80
19.85
19.00
19.34
779,154
-0.54(-2.72%)
Apr 14, 2016
19.60
20.00
19.60
19.88
699,059
+0.22(+1.12%)
Apr 13, 2016
19.16
19.73
19.16
19.66
777,232
+0.60(+3.15%)
Apr 12, 2016
18.87
19.18
18.67
19.06
638,724
+0.46(+2.47%)
Apr 11, 2016
18.72
18.88
18.45
18.60
337,049
-0.05(-0.27%)
Apr 08, 2016
18.78
18.89
18.20
18.65
486,374
-0.46(-2.41%)
Apr 07, 2016
18.99
19.45
18.87
19.11
325,660
+0.04(+0.21%)
Apr 06, 2016
19.06
19.12
18.53
19.07
378,578
-0.04(-0.21%)
Apr 05, 2016
18.69
19.16
18.50
19.11
760,906
+0.42(+2.25%)
Apr 04, 2016
18.37
18.88
18.29
18.69
654,715
+0.43(+2.35%)
Apr 01, 2016
18.13
18.31
17.91
18.26
293,913
-0.02(-0.11%)
Mar 31, 2016
18.06
18.41
17.83
18.28
670,270
+0.21(+1.16%)
Mar 30, 2016
18.09
18.24
17.78
18.07
294,445
+0.15(+0.84%)
Mar 29, 2016
17.54
18.08
17.47
17.92
426,544
+0.34(+1.93%)
Mar 28, 2016
17.62
17.82
17.28
17.58
375,947
+0.08(+0.46%)
Mar 24, 2016
16.92
17.50
17.50
17.50
434,400
+0.48(+2.82%)
Mar 23, 2016
17.30
17.30
16.59
17.02
636,646
-0.33(-1.90%)
Mar 22, 2016
17.15
17.47
17.15
17.35
234,173
+0.11(+0.64%)
Mar 21, 2016
17.18
17.48
17.10
17.24
361,076
-0.01(-0.06%)
Mar 18, 2016
16.88
17.29
16.66
17.25
531,611
+0.52(+3.11%)
Mar 17, 2016
16.35
16.87
16.13
16.73
410,482
+0.33(+2.01%)
Mar 16, 2016
16.25
16.53
16.23
16.40
237,453
+0.15(+0.92%)
Mar 15, 2016
17.10
17.10
16.22
16.25
387,011
-1.10(-6.34%)
Mar 14, 2016
17.05
17.50
17.04
17.35
459,917
+0.30(+1.76%)
Mar 11, 2016
16.91
17.09
16.64
17.05
446,214
+0.35(+2.10%)
Mar 10, 2016
17.27
17.61
16.38
16.70
683,904
-0.53(-3.08%)
Mar 09, 2016
17.02
17.40
17.01
17.23
592,684
+0.25(+1.47%)
Mar 08, 2016
18.20
18.24
16.84
16.98
1,172,329
-1.26(-6.91%)
Mar 07, 2016
17.84
18.24
17.65
18.24
822,105
+0.37(+2.07%)
Mar 04, 2016
17.58
18.00
17.48
17.87
709,261
+0.35(+2.00%)
Mar 03, 2016
17.50
17.70
17.39
17.52
644,322
+0.02(+0.11%)
Mar 02, 2016
16.85
17.75
16.67
17.50
914,493
+0.59(+3.49%)
Mar 01, 2016
16.64
16.96
16.53
16.91
409,189
+0.42(+2.55%)
Feb 29, 2016
16.35
16.59
16.26
16.49
539,335
+0.13(+0.79%)
Feb 26, 2016
16.42
16.57
16.17
16.36
614,950
+0.06(+0.37%)
Feb 25, 2016
16.10
16.34
15.81
16.30
867,554
+0.22(+1.37%)
Feb 24, 2016
14.48
16.36
14.48
16.08
4,166,215
+2.41(+17.63%)
Feb 23, 2016
13.73
13.97
13.51
13.67
580,687
-0.21(-1.51%)
Feb 22, 2016
13.80
13.98
13.58
13.88
314,325
+0.25(+1.83%)
Feb 19, 2016
13.46
13.77
13.24
13.63
415,008
+0.29(+2.17%)
Feb 18, 2016
13.17
13.44
13.01
13.34
264,422
+0.18(+1.37%)
Feb 17, 2016
12.65
13.37
12.63
13.16
336,126
+0.58(+4.61%)
Feb 16, 2016
12.27
12.60
12.10
12.58
220,537
+0.43(+3.54%)
Feb 12, 2016
11.92
12.15
12.15
12.15
481,100
+0.28(+2.36%)
Feb 11, 2016
12.09
12.33
11.79
11.87
502,651
-0.48(-3.89%)
Feb 10, 2016
12.18
12.53
12.06
12.35
515,884
+0.30(+2.49%)
Feb 09, 2016
12.19
12.65
11.97
12.05
299,294
-0.31(-2.51%)
Feb 08, 2016
12.78
12.84
12.13
12.36
495,124
-0.79(-6.01%)
Feb 05, 2016
13.88
13.89
13.11
13.15
477,975
-0.58(-4.22%)
Feb 04, 2016
13.40
13.84
13.29
13.73
309,153
+0.34(+2.54%)
Feb 03, 2016
13.53
13.54
13.09
13.39
224,045
-0.10(-0.74%)
Feb 02, 2016
13.61
13.61
13.36
13.49
318,885
-0.32(-2.32%)
Feb 01, 2016
13.66
14.00
13.23
13.81
363,710
+0.32(+2.37%)
Jan 29, 2016
13.40
13.55
13.19
13.49
318,387
+0.18(+1.35%)
Jan 28, 2016
13.70
13.75
13.27
13.31
226,657
-0.23(-1.70%)
Jan 27, 2016
13.70
13.79
13.45
13.54
564,394
-0.25(-1.81%)
Jan 26, 2016
14.39
14.44
13.66
13.79
506,253
-0.60(-4.17%)
Jan 25, 2016
14.75
14.79
14.25
14.39
258,871
-0.45(-3.03%)
Jan 22, 2016
14.74
14.97
14.63
14.84
252,614
+0.30(+2.06%)
Jan 21, 2016
14.30
14.73
14.07
14.54
187,304
+0.26(+1.82%)
Jan 20, 2016
13.91
14.47
13.60
14.28
374,047
+0.24(+1.71%)
Jan 19, 2016
14.60
14.60
13.83
14.04
303,236
-0.43(-2.97%)
Jan 15, 2016
14.60
14.47
14.47
14.47
215,400
-0.51(-3.40%)
Jan 14, 2016
14.77
15.12
14.22
14.98
253,735
+0.24(+1.63%)
Jan 13, 2016
15.40
15.73
14.65
14.74
387,763
-0.66(-4.29%)
Jan 12, 2016
15.35
15.59
15.18
15.40
264,324
+0.21(+1.38%)
Jan 11, 2016
15.21
15.37
14.90
15.19
248,539
+0.04(+0.26%)
Jan 08, 2016
15.25
15.50
14.94
15.15
473,979
-0.08(-0.53%)
Jan 07, 2016
15.38
15.59
15.13
15.23
398,552
-0.47(-2.99%)
Jan 06, 2016
15.84
16.03
15.62
15.70
252,006
-0.36(-2.24%)
Jan 05, 2016
16.12
16.94
15.84
16.06
463,321
+0.04(+0.25%)
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.