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
Ford Motor
(NY:
F
)
12.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2016
8.809
8.928
8.809
8.915
49,883,288
+0.10(+1.12%)
Mar 30, 2016
8.770
8.875
8.747
8.816
38,345,316
+0.10(+1.14%)
Mar 29, 2016
8.618
8.717
8.565
8.717
39,465,704
+0.07(+0.84%)
Mar 28, 2016
8.671
8.697
8.631
8.644
28,292,618
+0.02(+0.23%)
Mar 24, 2016
8.658
8.624
8.624
8.624
54,822,148
-0.13(-1.51%)
Mar 23, 2016
8.961
8.984
8.710
8.757
47,750,064
-0.22(-2.43%)
Mar 22, 2016
9.014
9.067
8.922
8.975
39,591,716
-0.05(-0.51%)
Mar 21, 2016
9.008
9.087
8.955
9.021
31,653,770
+0.01(+0.15%)
Mar 18, 2016
8.941
9.047
8.908
9.008
48,733,424
+0.11(+1.26%)
Mar 17, 2016
8.895
9.034
8.842
8.895
47,726,872
-0.02(-0.22%)
Mar 16, 2016
8.724
8.922
8.704
8.915
71,209,656
+0.18(+2.04%)
Mar 15, 2016
8.664
8.743
8.618
8.737
41,989,456
-0.03(-0.30%)
Mar 14, 2016
8.770
8.829
8.704
8.763
31,205,626
-0.01(-0.15%)
Mar 11, 2016
8.757
8.783
8.717
8.776
41,768,712
+0.09(+1.06%)
Mar 10, 2016
8.750
8.770
8.532
8.684
59,147,524
-0.03(-0.30%)
Mar 09, 2016
8.750
8.796
8.592
8.710
51,701,016
-0.03(-0.30%)
Mar 08, 2016
8.922
8.965
8.684
8.737
52,641,764
-0.26(-2.86%)
Mar 07, 2016
8.889
9.074
8.882
8.994
39,563,932
+0.02(+0.22%)
Mar 04, 2016
8.955
9.077
8.869
8.975
48,182,608
+0.03(+0.37%)
Mar 03, 2016
8.750
8.988
8.743
8.941
67,419,568
+0.21(+2.42%)
Mar 02, 2016
8.624
8.816
8.611
8.730
55,409,308
+0.09(+0.99%)
Mar 01, 2016
8.591
8.664
8.400
8.644
108,300,496
+0.38(+4.64%)
Feb 29, 2016
8.202
8.354
8.182
8.261
49,955,960
+0.03(+0.32%)
Feb 26, 2016
8.268
8.314
8.189
8.235
45,775,140
+0.05(+0.65%)
Feb 25, 2016
7.997
8.189
7.958
8.182
48,488,584
+0.20(+2.57%)
Feb 24, 2016
7.997
8.202
7.660
7.977
91,712,784
-0.22(-2.74%)
Feb 23, 2016
8.274
8.354
8.202
8.202
45,624,776
-0.09(-1.11%)
Feb 22, 2016
7.991
8.294
8.083
8.294
50,795,624
+0.30(+3.80%)
Feb 19, 2016
8.050
8.070
7.931
7.991
40,097,388
-0.11(-1.31%)
Feb 18, 2016
8.189
8.215
8.004
8.096
43,584,908
-0.01(-0.08%)
Feb 17, 2016
7.918
8.123
7.911
8.103
57,177,236
+0.26(+3.37%)
Feb 16, 2016
7.759
7.845
7.611
7.839
62,189,280
+0.21(+2.77%)
Feb 12, 2016
7.429
7.627
7.627
7.627
42,528,840
+0.25(+3.40%)
Feb 11, 2016
7.376
7.548
7.330
7.376
69,335,976
-0.11(-1.50%)
Feb 10, 2016
7.568
7.641
7.482
7.489
57,779,576
-0.01(-0.09%)
Feb 09, 2016
7.575
7.667
7.409
7.495
74,107,400
-0.16(-2.07%)
Feb 08, 2016
7.522
7.720
7.429
7.654
68,554,776
+0.09(+1.22%)
Feb 05, 2016
7.608
7.726
7.541
7.561
50,459,468
-0.05(-0.69%)
Feb 04, 2016
7.508
7.720
7.436
7.614
60,903,904
+0.05(+0.61%)
Feb 03, 2016
7.707
7.713
7.284
7.568
105,152,816
-0.03(-0.43%)
Feb 02, 2016
7.891
7.977
7.561
7.601
84,231,200
-0.37(-4.64%)
Feb 01, 2016
7.872
8.017
7.746
7.971
56,484,548
+0.09(+1.09%)
Jan 29, 2016
7.812
7.885
7.693
7.885
78,951,088
+0.15(+1.96%)
Jan 28, 2016
7.944
7.964
7.396
7.733
114,516,064
-0.09(-1.18%)
Jan 27, 2016
7.958
7.991
7.746
7.825
63,637,192
-0.01(-0.08%)
Jan 26, 2016
7.755
7.854
7.692
7.832
71,874,760
+0.18(+2.34%)
Jan 25, 2016
7.858
7.864
7.621
7.653
151,392,992
-0.10(-1.32%)
Jan 22, 2016
7.832
7.896
7.685
7.755
69,717,816
+0.08(+1.08%)
Jan 21, 2016
7.672
7.845
7.583
7.672
76,444,240
+0.07(+0.92%)
Jan 20, 2016
7.532
7.711
7.327
7.602
93,725,848
-0.03(-0.42%)
Jan 19, 2016
7.762
7.762
7.551
7.634
64,339,144
-0.01(-0.17%)
Jan 15, 2016
7.545
7.647
7.647
7.647
108,056,976
-0.14(-1.80%)
Jan 14, 2016
7.787
7.864
7.551
7.787
98,513,528
-0.01(-0.08%)
Jan 13, 2016
8.132
8.203
7.704
7.794
159,908,400
-0.42(-5.06%)
Jan 12, 2016
8.324
8.330
8.036
8.209
79,483,360
+0.05(+0.63%)
Jan 11, 2016
8.177
8.183
8.017
8.158
64,572,412
+0.15(+1.83%)
Jan 08, 2016
8.337
8.369
7.985
8.011
72,318,832
-0.10(-1.26%)
Jan 07, 2016
8.241
8.330
8.049
8.113
90,527,232
-0.26(-3.13%)
Jan 06, 2016
8.663
8.663
8.337
8.375
95,881,552
-0.39(-4.45%)
Jan 05, 2016
8.924
8.944
8.631
8.765
78,586,672
-0.16(-1.79%)
Jan 04, 2016
8.861
8.944
8.784
8.924
60,451,992
-0.08(-0.85%)
Dec 31, 2015
9.033
9.001
9.001
9.001
31,120,972
-0.05(-0.56%)
Dec 30, 2015
9.091
9.107
9.020
9.052
21,601,908
-0.04(-0.42%)
Dec 29, 2015
9.122
9.135
9.039
9.091
29,534,616
+0.03(+0.35%)
Dec 28, 2015
9.122
9.158
9.046
9.059
21,437,930
-0.08(-0.91%)
Dec 24, 2015
9.167
9.142
9.142
9.142
14,088,419
-0.03(-0.35%)
Dec 23, 2015
9.116
9.186
9.110
9.174
34,704,416
+0.10(+1.13%)
Dec 22, 2015
8.899
9.103
8.880
9.071
79,265,744
+0.30(+3.42%)
Dec 21, 2015
8.873
8.912
8.733
8.771
49,456,348
-0.04(-0.51%)
Dec 18, 2015
8.867
8.886
8.765
8.816
63,323,656
-0.11(-1.29%)
Dec 17, 2015
9.180
9.186
8.912
8.931
40,955,436
-0.24(-2.65%)
Dec 16, 2015
8.944
9.174
8.937
9.174
63,664,376
+0.31(+3.53%)
Dec 15, 2015
8.778
8.944
8.765
8.861
68,432,104
+0.16(+1.84%)
Dec 14, 2015
8.726
8.778
8.560
8.701
41,977,012
-0.01(-0.15%)
Dec 11, 2015
8.841
8.893
8.675
8.714
46,297,796
-0.20(-2.29%)
Dec 10, 2015
8.886
9.001
8.873
8.918
34,485,580
+0.04(+0.50%)
Dec 09, 2015
8.886
9.033
8.816
8.873
39,420,216
-0.05(-0.57%)
Dec 08, 2015
8.963
9.008
8.867
8.924
47,506,832
-0.10(-1.06%)
Dec 07, 2015
9.065
9.071
8.956
9.020
22,740,876
-0.05(-0.56%)
Dec 04, 2015
8.995
9.110
8.944
9.071
44,384,400
+0.14(+1.57%)
Dec 03, 2015
9.142
9.158
8.899
8.931
46,713,120
-0.18(-1.96%)
Dec 02, 2015
9.327
9.340
9.097
9.110
33,375,568
-0.19(-2.06%)
Dec 01, 2015
9.148
9.301
9.129
9.301
45,614,980
+0.15(+1.61%)
Nov 30, 2015
9.289
9.295
9.129
9.154
43,602,020
-0.13(-1.38%)
Nov 27, 2015
9.289
9.321
9.263
9.282
12,148,131
-0.01(-0.14%)
Nov 25, 2015
9.289
9.295
9.295
9.295
19,765,832
+0.00(+0.00%)
Nov 24, 2015
9.206
9.346
9.148
9.295
33,266,608
+0.00(+0.00%)
Nov 23, 2015
9.327
9.410
9.269
9.295
28,604,258
-0.03(-0.34%)
Nov 20, 2015
9.340
9.429
9.289
9.327
29,595,092
+0.02(+0.21%)
Nov 19, 2015
9.231
9.346
9.212
9.308
36,932,264
+0.07(+0.76%)
Nov 18, 2015
9.091
9.263
9.059
9.237
41,088,088
+0.20(+2.19%)
Nov 17, 2015
8.956
9.180
8.950
9.039
39,421,576
+0.07(+0.78%)
Nov 16, 2015
8.848
8.995
8.848
8.969
35,429,116
+0.08(+0.86%)
Nov 13, 2015
8.956
8.988
8.873
8.893
39,889,596
-0.08(-0.85%)
Nov 12, 2015
9.078
9.116
8.956
8.969
31,745,120
-0.17(-1.89%)
Nov 11, 2015
9.122
9.186
9.059
9.142
26,439,694
+0.02(+0.21%)
Nov 10, 2015
9.154
9.161
9.033
9.122
34,744,012
-0.03(-0.35%)
Nov 09, 2015
9.276
9.282
9.110
9.154
39,524,820
-0.12(-1.31%)
Nov 06, 2015
9.269
9.295
9.186
9.276
37,702,800
-0.03(-0.34%)
Nov 05, 2015
9.391
9.397
9.263
9.308
34,232,612
-0.05(-0.55%)
Nov 04, 2015
9.474
9.493
9.356
9.359
42,482,600
-0.10(-1.08%)
Nov 03, 2015
9.442
9.499
9.404
9.461
40,490,176
+0.04(+0.41%)
Nov 02, 2015
9.448
9.515
9.397
9.423
47,374,820
-0.04(-0.41%)
Oct 30, 2015
9.416
9.550
9.346
9.461
45,749,040
+0.05(+0.54%)
Oct 29, 2015
9.544
9.557
9.333
9.410
50,467,424
-0.15(-1.60%)
Oct 28, 2015
9.442
9.582
9.372
9.563
53,968,684
+0.15(+1.56%)
Oct 27, 2015
9.492
9.581
9.359
9.416
102,098,904
-0.50(-5.04%)
Oct 26, 2015
9.948
10.02
9.846
9.916
60,151,040
+0.01(+0.06%)
Oct 23, 2015
9.935
9.960
9.796
9.910
45,213,608
+0.06(+0.58%)
Oct 22, 2015
9.796
9.884
9.739
9.853
37,129,580
+0.11(+1.10%)
Oct 21, 2015
9.865
9.922
9.707
9.745
54,093,768
+0.02(+0.20%)
Oct 20, 2015
9.657
9.865
9.657
9.726
46,559,724
+0.01(+0.13%)
Oct 19, 2015
9.631
9.714
9.581
9.714
28,246,552
+0.05(+0.52%)
Oct 16, 2015
9.644
9.669
9.555
9.663
38,331,280
+0.04(+0.39%)
Oct 15, 2015
9.612
9.631
9.480
9.625
43,383,436
+0.13(+1.40%)
Oct 14, 2015
9.448
9.511
9.397
9.492
35,284,108
+0.04(+0.47%)
Oct 13, 2015
9.410
9.549
9.378
9.448
48,411,828
-0.03(-0.27%)
Oct 12, 2015
9.473
9.486
9.391
9.473
22,724,972
+0.01(+0.07%)
Oct 09, 2015
9.505
9.549
9.372
9.467
46,199,880
-0.01(-0.13%)
Oct 08, 2015
9.309
9.492
9.284
9.480
41,100,004
+0.15(+1.63%)
Oct 07, 2015
9.163
9.328
9.144
9.328
53,158,912
+0.28(+3.07%)
Oct 06, 2015
8.974
9.132
8.948
9.050
42,764,708
+0.08(+0.85%)
Oct 05, 2015
8.929
9.024
8.790
8.974
61,055,476
+0.13(+1.43%)
Oct 02, 2015
8.537
8.860
8.487
8.847
47,592,140
+0.20(+2.34%)
Oct 01, 2015
8.702
8.714
8.518
8.645
52,687,828
+0.06(+0.74%)
Sep 30, 2015
8.455
8.588
8.392
8.582
63,567,896
+0.27(+3.19%)
Sep 29, 2015
8.310
8.354
8.227
8.316
70,233,984
+0.02(+0.23%)
Sep 28, 2015
8.512
8.540
8.259
8.297
65,021,572
-0.26(-3.03%)
Sep 25, 2015
8.771
8.771
8.544
8.556
56,875,008
-0.08(-0.88%)
Sep 24, 2015
8.582
8.664
8.392
8.632
51,327,816
-0.02(-0.22%)
Sep 23, 2015
8.809
8.822
8.550
8.651
49,948,560
-0.15(-1.72%)
Sep 22, 2015
8.860
8.885
8.683
8.803
69,704,688
-0.25(-2.79%)
Sep 21, 2015
8.980
9.125
8.948
9.056
32,834,084
+0.03(+0.28%)
Sep 18, 2015
9.132
9.157
8.986
9.031
64,377,936
-0.20(-2.19%)
Sep 17, 2015
9.239
9.410
9.144
9.233
59,626,264
-0.03(-0.27%)
Sep 16, 2015
9.056
9.334
9.012
9.258
65,897,024
+0.21(+2.31%)
Sep 15, 2015
8.727
9.088
8.721
9.050
73,787,344
+0.34(+3.85%)
Sep 14, 2015
8.676
8.721
8.620
8.714
41,258,124
+0.04(+0.51%)
Sep 11, 2015
8.695
8.733
8.556
8.670
36,060,612
-0.01(-0.15%)
Sep 10, 2015
8.550
8.746
8.442
8.683
61,190,228
+0.13(+1.48%)
Sep 09, 2015
8.733
8.752
8.518
8.556
48,773,028
-0.09(-1.02%)
Sep 08, 2015
8.708
8.711
8.563
8.645
47,474,308
+0.07(+0.81%)
Sep 04, 2015
8.651
8.575
8.575
8.575
49,238,908
-0.18(-2.02%)
Sep 03, 2015
8.816
8.898
8.717
8.752
43,581,044
-0.02(-0.22%)
Sep 02, 2015
8.847
8.854
8.620
8.771
46,804,908
+0.09(+1.09%)
Sep 01, 2015
8.819
8.948
8.601
8.676
79,802,504
-0.09(-1.08%)
Aug 31, 2015
8.702
8.816
8.544
8.771
60,421,692
+0.08(+0.95%)
Aug 28, 2015
8.563
8.752
8.556
8.689
40,637,628
+0.11(+1.33%)
Aug 27, 2015
8.512
8.645
8.367
8.575
66,512,780
+0.22(+2.65%)
Aug 26, 2015
8.335
8.442
8.076
8.354
76,489,920
+0.20(+2.40%)
Aug 25, 2015
8.759
8.765
8.158
8.158
75,820,592
-0.18(-2.20%)
Aug 24, 2015
7.740
8.525
6.602
8.341
94,559,448
-0.42(-4.83%)
Aug 21, 2015
9.037
9.094
8.752
8.765
66,577,836
-0.36(-3.95%)
Aug 20, 2015
9.303
9.303
9.106
9.125
38,114,564
-0.22(-2.30%)
Aug 19, 2015
9.347
9.471
9.334
9.340
35,610,520
-0.04(-0.40%)
Aug 18, 2015
9.290
9.385
9.271
9.378
26,650,764
+0.09(+1.02%)
Aug 17, 2015
9.334
9.340
9.214
9.284
25,344,434
-0.06(-0.68%)
Aug 14, 2015
9.315
9.378
9.284
9.347
29,094,014
+0.04(+0.48%)
Aug 13, 2015
9.258
9.390
9.227
9.303
32,511,950
+0.02(+0.20%)
Aug 12, 2015
9.201
9.303
9.088
9.284
33,379,408
-0.01(-0.14%)
Aug 11, 2015
9.359
9.359
9.239
9.296
42,647,908
-0.18(-1.93%)
Aug 10, 2015
9.397
9.486
9.366
9.480
26,567,480
+0.12(+1.28%)
Aug 07, 2015
9.391
9.435
9.328
9.359
22,579,662
-0.02(-0.20%)
Aug 06, 2015
9.359
9.410
9.246
9.378
42,366,828
+0.02(+0.20%)
Aug 05, 2015
9.480
9.511
9.309
9.359
35,563,200
-0.07(-0.74%)
Aug 04, 2015
9.448
9.486
9.385
9.429
29,767,022
-0.02(-0.20%)
Aug 03, 2015
9.467
9.511
9.391
9.448
42,220,944
+0.07(+0.74%)
Jul 31, 2015
9.600
9.606
9.315
9.378
51,636,080
-0.17(-1.79%)
Jul 30, 2015
9.619
9.676
9.461
9.549
55,263,036
-0.07(-0.72%)
Jul 29, 2015
9.378
9.676
9.366
9.619
82,415,096
+0.34(+3.61%)
Jul 28, 2015
9.365
9.390
9.142
9.284
90,082,528
+0.18(+1.92%)
Jul 27, 2015
8.983
9.140
8.908
9.108
70,041,632
+0.10(+1.11%)
Jul 24, 2015
9.215
9.221
8.964
9.008
41,615,072
-0.14(-1.51%)
Jul 23, 2015
9.233
9.309
9.133
9.146
47,023,756
+0.12(+1.32%)
Jul 22, 2015
9.071
9.083
8.983
9.027
49,370,680
-0.06(-0.62%)
Jul 21, 2015
9.096
9.108
9.046
9.083
30,874,372
-0.04(-0.41%)
Jul 20, 2015
9.208
9.233
9.096
9.121
40,619,832
-0.08(-0.82%)
Jul 17, 2015
9.083
9.196
9.064
9.196
50,667,968
+0.08(+0.82%)
Jul 16, 2015
9.227
9.259
9.046
9.121
54,201,196
-0.11(-1.22%)
Jul 15, 2015
9.284
9.302
9.148
9.233
34,971,452
-0.04(-0.41%)
Jul 14, 2015
9.208
9.302
9.133
9.271
33,274,716
+0.11(+1.16%)
Jul 13, 2015
9.165
9.171
9.027
9.165
31,687,588
+0.10(+1.10%)
Jul 10, 2015
9.064
9.102
8.971
9.064
32,098,498
+0.09(+1.05%)
Jul 09, 2015
9.140
9.152
8.933
8.971
47,378,004
-0.03(-0.28%)
Jul 08, 2015
9.183
9.215
8.933
8.996
67,504,208
-0.30(-3.23%)
Jul 07, 2015
9.246
9.324
9.089
9.296
44,970,132
+0.04(+0.41%)
Jul 06, 2015
9.233
9.327
9.202
9.259
36,117,968
-0.05(-0.54%)
Jul 02, 2015
9.396
9.309
9.309
9.309
29,524,706
-0.08(-0.80%)
Jul 01, 2015
9.478
9.496
9.265
9.384
50,709,892
-0.01(-0.13%)
Jun 30, 2015
9.496
9.503
9.327
9.396
45,541,344
-0.01(-0.07%)
Jun 29, 2015
9.534
9.575
9.337
9.402
60,889,048
-0.24(-2.47%)
Jun 26, 2015
9.659
9.697
9.609
9.640
32,633,042
-0.03(-0.26%)
Jun 25, 2015
9.715
9.741
9.634
9.665
38,221,432
-0.04(-0.39%)
Jun 24, 2015
9.703
9.803
9.653
9.703
56,543,000
+0.13(+1.37%)
Jun 23, 2015
9.534
9.647
9.528
9.572
33,814,472
+0.10(+1.06%)
Jun 22, 2015
9.478
9.546
9.453
9.471
30,133,302
+0.01(+0.13%)
Jun 19, 2015
9.446
9.546
9.428
9.459
39,417,208
-0.02(-0.20%)
Jun 18, 2015
9.409
9.540
9.390
9.478
34,121,584
+0.08(+0.80%)
Jun 17, 2015
9.396
9.440
9.302
9.402
41,274,576
+0.01(+0.13%)
Jun 16, 2015
9.396
9.415
9.346
9.390
37,273,212
-0.03(-0.33%)
Jun 15, 2015
9.428
9.459
9.371
9.421
38,054,276
-0.11(-1.18%)
Jun 12, 2015
9.515
9.609
9.515
9.534
31,704,988
-0.03(-0.33%)
Jun 11, 2015
9.459
9.609
9.459
9.565
43,428,564
+0.16(+1.66%)
Jun 10, 2015
9.396
9.440
9.359
9.409
33,484,304
+0.09(+1.01%)
Jun 09, 2015
9.340
9.396
9.287
9.315
32,669,770
-0.01(-0.13%)
Jun 08, 2015
9.284
9.396
9.265
9.327
48,297,512
+0.08(+0.81%)
Jun 05, 2015
9.402
9.402
9.252
9.252
71,465,024
-0.17(-1.79%)
Jun 04, 2015
9.471
9.496
9.396
9.421
37,422,416
-0.09(-0.99%)
Jun 03, 2015
9.572
9.590
9.468
9.515
38,836,504
-0.04(-0.39%)
Jun 02, 2015
9.665
9.703
9.521
9.553
55,856,836
-0.06(-0.65%)
Jun 01, 2015
9.597
9.672
9.509
9.615
42,625,728
+0.12(+1.25%)
May 29, 2015
9.584
9.640
9.490
9.496
30,447,996
-0.08(-0.78%)
May 28, 2015
9.565
9.600
9.540
9.572
22,294,760
-0.02(-0.20%)
May 27, 2015
9.534
9.622
9.515
9.590
29,973,978
+0.08(+0.86%)
May 26, 2015
9.559
9.603
9.484
9.509
39,917,028
-0.05(-0.52%)
May 22, 2015
9.703
9.559
9.559
9.559
39,610,044
-0.15(-1.55%)
May 21, 2015
9.565
9.734
9.553
9.709
38,277,048
+0.13(+1.37%)
May 20, 2015
9.728
9.741
9.550
9.578
35,756,956
-0.13(-1.29%)
May 19, 2015
9.759
9.772
9.669
9.703
24,193,800
-0.05(-0.51%)
May 18, 2015
9.684
9.791
9.672
9.753
31,137,376
+0.06(+0.65%)
May 15, 2015
9.559
9.697
9.559
9.690
30,252,034
+0.13(+1.38%)
May 14, 2015
9.703
9.728
9.515
9.559
45,985,332
-0.09(-0.91%)
May 13, 2015
9.728
9.778
9.622
9.647
33,350,060
-0.09(-0.96%)
May 12, 2015
9.759
9.794
9.703
9.741
28,221,014
-0.06(-0.58%)
May 11, 2015
9.797
9.913
9.791
9.797
27,541,970
-0.01(-0.13%)
May 08, 2015
9.778
9.834
9.759
9.809
34,084,516
+0.10(+1.03%)
May 07, 2015
9.678
9.741
9.478
9.709
43,125,756
+0.02(+0.19%)
May 06, 2015
9.772
9.803
9.640
9.690
42,142,084
-0.03(-0.32%)
May 05, 2015
9.872
9.903
9.715
9.722
51,502,564
-0.16(-1.58%)
May 04, 2015
9.897
9.941
9.859
9.878
24,087,388
-0.02(-0.19%)
May 01, 2015
9.953
9.978
9.828
9.897
32,911,036
+0.01(+0.06%)
Apr 30, 2015
9.997
10.04
9.853
9.891
48,352,816
-0.14(-1.37%)
Apr 29, 2015
9.928
10.08
9.903
10.03
56,111,784
+0.07(+0.69%)
Apr 28, 2015
9.879
9.972
9.780
9.960
91,282,144
+0.10(+1.01%)
Apr 27, 2015
9.811
9.922
9.780
9.860
56,150,408
+0.08(+0.82%)
Apr 24, 2015
9.755
9.842
9.736
9.780
32,723,234
+0.01(+0.06%)
Apr 23, 2015
9.823
9.860
9.736
9.774
45,886,148
-0.09(-0.94%)
Apr 22, 2015
9.817
9.879
9.749
9.867
32,750,540
+0.06(+0.57%)
Apr 21, 2015
9.873
9.910
9.774
9.811
29,839,330
-0.06(-0.57%)
Apr 20, 2015
9.854
9.873
9.811
9.867
24,581,070
+0.09(+0.95%)
Apr 17, 2015
9.848
9.848
9.743
9.774
51,840,556
-0.11(-1.13%)
Apr 16, 2015
9.947
9.978
9.879
9.885
37,884,712
-0.08(-0.81%)
Apr 15, 2015
9.929
9.972
9.922
9.966
41,124,656
+0.06(+0.63%)
Apr 14, 2015
9.860
9.953
9.854
9.904
35,063,744
+0.06(+0.63%)
Apr 13, 2015
9.922
9.972
9.842
9.842
36,311,464
-0.10(-1.00%)
Apr 10, 2015
9.904
9.953
9.891
9.941
28,473,292
+0.05(+0.50%)
Apr 09, 2015
9.922
9.966
9.848
9.891
37,813,176
-0.02(-0.19%)
Apr 08, 2015
9.904
9.978
9.891
9.910
40,549,812
+0.05(+0.50%)
Apr 07, 2015
9.891
9.904
9.786
9.860
42,918,600
-0.06(-0.62%)
Apr 06, 2015
9.891
9.991
9.860
9.922
29,865,830
-0.02(-0.19%)
Apr 02, 2015
9.879
9.941
9.941
9.941
25,679,878
+0.07(+0.75%)
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.