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
Stmicroelectronics ADR
(NY:
STM
)
45.06
+0.69 (+1.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2014
7.615
7.635
7.582
7.615
442,687
+0.06(+0.76%)
Mar 28, 2014
7.656
7.664
7.557
7.557
418,578
-0.08(-1.08%)
Mar 27, 2014
7.672
7.705
7.582
7.640
1,496,000
+0.02(+0.22%)
Mar 26, 2014
7.697
7.738
7.598
7.623
1,666,243
-0.03(-0.43%)
Mar 25, 2014
7.640
7.664
7.549
7.656
809,959
+0.02(+0.32%)
Mar 24, 2014
7.681
7.681
7.541
7.631
592,185
+0.02(+0.32%)
Mar 21, 2014
7.737
7.737
7.598
7.607
545,807
-0.06(-0.74%)
Mar 20, 2014
7.533
7.704
7.525
7.664
411,746
+0.15(+1.95%)
Mar 19, 2014
7.615
7.631
7.484
7.517
588,673
-0.11(-1.50%)
Mar 18, 2014
7.574
7.647
7.566
7.631
962,208
+0.09(+1.19%)
Mar 17, 2014
7.509
7.607
7.501
7.541
1,990,693
+0.10(+1.31%)
Mar 14, 2014
7.378
7.468
7.362
7.443
3,523,658
-0.02(-0.33%)
Mar 13, 2014
7.607
7.615
7.443
7.468
2,114,199
-0.10(-1.29%)
Mar 12, 2014
7.517
7.566
7.468
7.566
1,462,918
+0.01(+0.11%)
Mar 11, 2014
7.574
7.619
7.549
7.558
1,418,018
-0.08(-1.07%)
Mar 10, 2014
7.541
7.639
7.501
7.639
1,661,129
+0.02(+0.21%)
Mar 07, 2014
7.541
7.631
7.492
7.623
2,025,158
+0.08(+1.08%)
Mar 06, 2014
7.460
7.558
7.452
7.541
2,018,646
+0.12(+1.65%)
Mar 05, 2014
7.403
7.435
7.370
7.419
1,114,647
+0.03(+0.44%)
Mar 04, 2014
7.378
7.403
7.321
7.386
1,128,258
+0.19(+2.60%)
Mar 03, 2014
7.199
7.256
7.150
7.199
1,701,491
-0.16(-2.21%)
Feb 28, 2014
7.370
7.411
7.309
7.362
1,079,546
+0.12(+1.69%)
Feb 27, 2014
7.199
7.248
7.134
7.240
495,860
+0.01(+0.11%)
Feb 26, 2014
7.134
7.232
7.101
7.232
1,007,928
+0.32(+4.60%)
Feb 25, 2014
6.914
6.930
6.856
6.914
454,919
+0.02(+0.36%)
Feb 24, 2014
6.799
6.897
6.775
6.889
886,232
+0.11(+1.68%)
Feb 21, 2014
6.799
6.828
6.767
6.775
447,726
-0.02(-0.24%)
Feb 20, 2014
6.775
6.816
6.726
6.791
2,192,264
-0.02(-0.24%)
Feb 19, 2014
6.873
6.905
6.799
6.808
756,100
-0.20(-2.79%)
Feb 18, 2014
6.922
7.011
6.897
7.003
881,130
+0.10(+1.42%)
Feb 14, 2014
6.889
6.905
6.905
6.905
891,720
+0.09(+1.32%)
Feb 13, 2014
6.742
6.832
6.726
6.816
564,327
+0.02(+0.36%)
Feb 12, 2014
6.832
6.888
6.775
6.791
841,109
-0.08(-1.19%)
Feb 11, 2014
6.791
6.889
6.783
6.873
1,076,373
+0.07(+1.08%)
Feb 10, 2014
6.767
6.816
6.750
6.799
856,165
+0.11(+1.58%)
Feb 07, 2014
6.661
6.710
6.604
6.693
712,702
+0.02(+0.37%)
Feb 06, 2014
6.596
6.677
6.596
6.669
449,282
+0.11(+1.61%)
Feb 05, 2014
6.530
6.579
6.481
6.563
702,081
+0.00(+0.00%)
Feb 04, 2014
6.514
6.596
6.465
6.563
834,040
+0.12(+1.90%)
Feb 03, 2014
6.636
6.669
6.433
6.441
978,432
-0.24(-3.54%)
Jan 31, 2014
6.596
6.710
6.579
6.677
1,129,579
-0.08(-1.21%)
Jan 30, 2014
6.702
6.759
6.665
6.759
1,249,451
+0.27(+4.15%)
Jan 29, 2014
6.408
6.522
6.400
6.490
1,840,212
+0.00(+0.00%)
Jan 28, 2014
6.481
6.498
6.416
6.490
1,054,511
+0.23(+3.65%)
Jan 27, 2014
6.237
6.318
6.212
6.261
872,284
+0.05(+0.79%)
Jan 24, 2014
6.310
6.310
6.212
6.212
798,588
-0.20(-3.18%)
Jan 23, 2014
6.473
6.473
6.375
6.416
317,613
-0.05(-0.76%)
Jan 22, 2014
6.457
6.522
6.449
6.465
776,475
+0.08(+1.28%)
Jan 21, 2014
6.384
6.408
6.327
6.384
811,384
+0.07(+1.03%)
Jan 17, 2014
6.310
6.318
6.318
6.318
720,122
-0.21(-3.25%)
Jan 16, 2014
6.596
6.596
6.473
6.530
349,761
-0.06(-0.87%)
Jan 15, 2014
6.514
6.628
6.522
6.587
699,313
+0.07(+1.13%)
Jan 14, 2014
6.514
6.547
6.465
6.514
800,028
+0.17(+2.70%)
Jan 13, 2014
6.294
6.392
6.294
6.343
1,023,432
+0.10(+1.57%)
Jan 10, 2014
6.147
6.253
6.139
6.245
654,686
+0.21(+3.51%)
Jan 09, 2014
6.082
6.090
5.992
6.033
1,219,403
-0.12(-1.99%)
Jan 08, 2014
6.212
6.253
6.147
6.155
791,761
-0.11(-1.69%)
Jan 07, 2014
6.212
6.294
6.163
6.261
1,607,210
-0.11(-1.79%)
Jan 06, 2014
6.441
6.457
6.367
6.375
588,324
-0.01(-0.13%)
Jan 03, 2014
6.424
6.437
6.367
6.384
634,499
+0.05(+0.77%)
Jan 02, 2014
6.424
6.449
6.318
6.335
1,079,018
-0.19(-2.88%)
Dec 31, 2013
6.449
6.522
6.522
6.522
621,628
+0.03(+0.50%)
Dec 30, 2013
6.490
6.514
6.465
6.490
716,224
-0.02(-0.25%)
Dec 27, 2013
6.522
6.555
6.490
6.506
841,699
-0.01(-0.13%)
Dec 26, 2013
6.416
6.522
6.416
6.514
398,105
+0.07(+1.01%)
Dec 24, 2013
6.424
6.449
6.392
6.449
207,388
+0.01(+0.13%)
Dec 23, 2013
6.318
6.441
6.302
6.441
1,216,210
+0.26(+4.22%)
Dec 20, 2013
6.131
6.212
6.074
6.180
1,600,389
+0.19(+3.13%)
Dec 19, 2013
6.033
6.041
5.952
5.992
890,543
-0.13(-2.13%)
Dec 18, 2013
6.058
6.131
6.000
6.123
1,152,424
+0.20(+3.44%)
Dec 17, 2013
5.919
5.935
5.870
5.919
1,914,356
-0.05(-0.82%)
Dec 16, 2013
6.000
6.009
5.960
5.968
565,111
-0.02(-0.41%)
Dec 13, 2013
6.041
6.058
5.992
5.992
512,222
-0.11(-1.74%)
Dec 12, 2013
6.139
6.139
6.066
6.098
994,610
-0.13(-2.09%)
Dec 11, 2013
6.278
6.310
6.212
6.229
779,807
-0.10(-1.55%)
Dec 10, 2013
6.188
6.359
6.163
6.327
927,165
+0.27(+4.44%)
Dec 09, 2013
6.090
6.123
6.041
6.058
600,966
-0.02(-0.27%)
Dec 06, 2013
6.050
6.098
5.993
6.074
742,038
-0.06(-0.92%)
Dec 05, 2013
6.146
6.178
6.082
6.130
882,126
-0.06(-0.91%)
Dec 04, 2013
6.106
6.203
6.090
6.186
761,014
+0.02(+0.39%)
Dec 03, 2013
6.146
6.203
6.122
6.162
1,078,735
-0.10(-1.67%)
Dec 02, 2013
6.243
6.339
6.231
6.267
573,585
-0.06(-1.02%)
Nov 29, 2013
6.396
6.396
6.307
6.331
285,729
-0.10(-1.50%)
Nov 27, 2013
6.452
6.460
6.363
6.428
725,652
-0.03(-0.50%)
Nov 26, 2013
6.444
6.476
6.424
6.460
664,604
+0.10(+1.65%)
Nov 25, 2013
6.355
6.388
6.343
6.355
654,088
+0.06(+0.89%)
Nov 22, 2013
6.307
6.315
6.283
6.299
910,912
-0.05(-0.76%)
Nov 21, 2013
6.275
6.347
6.227
6.347
1,848,635
+0.02(+0.25%)
Nov 20, 2013
6.299
6.386
6.267
6.331
1,375,969
+0.22(+3.55%)
Nov 19, 2013
6.178
6.227
6.090
6.114
840,647
+0.02(+0.40%)
Nov 18, 2013
6.154
6.194
6.090
6.090
1,156,456
+0.06(+0.93%)
Nov 15, 2013
5.977
6.034
5.961
6.034
939,844
+0.10(+1.63%)
Nov 14, 2013
5.816
5.953
5.792
5.937
2,243,935
-0.21(-3.40%)
Nov 13, 2013
5.969
6.146
5.969
6.146
1,179,185
+0.15(+2.55%)
Nov 12, 2013
5.969
6.009
5.945
5.993
1,166,277
-0.11(-1.84%)
Nov 11, 2013
6.066
6.114
6.050
6.106
728,238
+0.06(+1.07%)
Nov 08, 2013
5.961
6.050
5.929
6.042
1,448,519
-0.01(-0.13%)
Nov 07, 2013
6.154
6.154
6.034
6.050
1,109,331
-0.10(-1.57%)
Nov 06, 2013
6.146
6.178
6.114
6.146
671,437
+0.02(+0.39%)
Nov 05, 2013
6.106
6.154
6.086
6.122
1,118,142
-0.09(-1.42%)
Nov 04, 2013
6.227
6.243
6.190
6.211
829,865
+0.10(+1.58%)
Nov 01, 2013
6.106
6.146
6.090
6.114
2,297,351
-0.06(-0.91%)
Oct 31, 2013
6.203
6.211
6.154
6.170
761,919
-0.02(-0.39%)
Oct 30, 2013
6.275
6.299
6.170
6.194
1,018,588
-0.19(-2.90%)
Oct 29, 2013
6.331
6.380
6.283
6.380
2,247,453
+0.20(+3.26%)
Oct 28, 2013
6.098
6.186
6.082
6.178
2,502,421
+0.06(+1.05%)
Oct 25, 2013
6.146
6.178
6.106
6.114
3,353,391
-0.10(-1.55%)
Oct 24, 2013
6.283
6.291
6.211
6.211
2,749,964
-0.18(-2.77%)
Oct 23, 2013
6.524
6.540
6.355
6.388
3,296,121
-0.60(-8.63%)
Oct 22, 2013
7.112
7.160
6.959
6.991
4,307,639
-0.09(-1.25%)
Oct 21, 2013
7.023
7.134
7.007
7.079
1,631,134
+0.12(+1.73%)
Oct 18, 2013
6.967
6.983
6.919
6.959
1,691,311
-0.06(-0.80%)
Oct 17, 2013
7.031
7.047
6.975
7.015
1,791,631
-0.07(-1.02%)
Oct 16, 2013
7.063
7.116
6.991
7.087
1,580,029
-0.10(-1.34%)
Oct 15, 2013
7.297
7.313
7.184
7.184
826,883
-0.17(-2.30%)
Oct 14, 2013
7.289
7.385
7.272
7.353
553,575
-0.02(-0.33%)
Oct 11, 2013
7.353
7.425
7.345
7.377
653,883
+0.02(+0.22%)
Oct 10, 2013
7.321
7.393
7.277
7.361
583,225
+0.19(+2.58%)
Oct 09, 2013
7.240
7.240
7.112
7.176
1,354,354
-0.08(-1.11%)
Oct 08, 2013
7.313
7.329
7.192
7.256
1,911,481
-0.02(-0.33%)
Oct 07, 2013
7.305
7.385
7.281
7.281
1,120,874
-0.05(-0.66%)
Oct 04, 2013
7.305
7.369
7.281
7.329
1,379,268
+0.02(+0.22%)
Oct 03, 2013
7.393
7.409
7.264
7.313
1,356,028
-0.06(-0.76%)
Oct 02, 2013
7.409
7.425
7.305
7.369
1,170,185
-0.02(-0.22%)
Oct 01, 2013
7.313
7.417
7.297
7.385
935,819
-0.02(-0.22%)
Sep 30, 2013
7.385
7.449
7.369
7.401
1,077,759
-0.14(-1.92%)
Sep 27, 2013
7.562
7.594
7.514
7.546
2,088,207
-0.03(-0.42%)
Sep 26, 2013
7.578
7.635
7.546
7.578
908,221
+0.00(+0.00%)
Sep 25, 2013
7.618
7.659
7.570
7.578
3,601,185
+0.05(+0.64%)
Sep 24, 2013
7.538
7.582
7.506
7.530
736,281
-0.02(-0.32%)
Sep 23, 2013
7.594
7.602
7.530
7.554
1,671,759
-0.02(-0.32%)
Sep 20, 2013
7.626
7.667
7.578
7.578
1,401,735
-0.09(-1.15%)
Sep 19, 2013
7.667
7.715
7.626
7.667
894,391
-0.04(-0.52%)
Sep 18, 2013
7.474
7.707
7.401
7.707
1,685,554
+0.17(+2.24%)
Sep 17, 2013
7.490
7.554
7.451
7.538
1,130,826
-0.02(-0.32%)
Sep 16, 2013
7.474
7.722
7.361
7.562
2,793,517
+0.28(+3.87%)
Sep 13, 2013
7.281
7.312
7.201
7.281
1,204,585
+0.11(+1.55%)
Sep 12, 2013
7.257
7.273
7.129
7.169
4,884,834
+0.39(+5.75%)
Sep 11, 2013
6.843
6.843
6.771
6.779
1,398,012
-0.12(-1.73%)
Sep 10, 2013
6.970
6.986
6.875
6.899
1,779,196
-0.02(-0.34%)
Sep 09, 2013
6.859
6.938
6.851
6.922
741,910
+0.19(+2.84%)
Sep 06, 2013
6.739
6.771
6.676
6.732
979,020
+0.09(+1.32%)
Sep 05, 2013
6.628
6.676
6.556
6.644
1,574,403
+0.10(+1.46%)
Sep 04, 2013
6.389
6.596
6.381
6.549
2,129,178
-0.05(-0.72%)
Sep 03, 2013
6.676
6.700
6.541
6.596
1,370,381
+0.25(+4.02%)
Aug 30, 2013
6.421
6.453
6.302
6.342
1,383,727
-0.21(-3.16%)
Aug 29, 2013
6.533
6.604
6.529
6.549
1,018,079
-0.01(-0.12%)
Aug 28, 2013
6.445
6.588
6.429
6.556
1,066,685
+0.04(+0.61%)
Aug 27, 2013
6.596
6.636
6.501
6.517
1,418,171
-0.25(-3.76%)
Aug 26, 2013
6.819
6.851
6.771
6.771
887,242
-0.22(-3.19%)
Aug 23, 2013
6.978
7.010
6.922
6.994
723,827
+0.02(+0.23%)
Aug 22, 2013
6.938
6.994
6.907
6.978
1,008,651
+0.14(+1.98%)
Aug 21, 2013
6.747
6.883
6.739
6.843
1,300,117
+0.13(+1.90%)
Aug 20, 2013
6.676
6.771
6.636
6.716
843,663
-0.01(-0.12%)
Aug 19, 2013
6.739
6.779
6.700
6.724
784,282
+0.00(+0.00%)
Aug 16, 2013
6.692
6.755
6.660
6.724
1,250,926
+0.02(+0.24%)
Aug 15, 2013
6.676
6.739
6.604
6.708
1,002,214
-0.10(-1.52%)
Aug 14, 2013
6.779
6.867
6.772
6.811
367,068
+0.04(+0.59%)
Aug 13, 2013
6.779
6.779
6.692
6.771
620,670
+0.10(+1.55%)
Aug 12, 2013
6.644
6.708
6.636
6.668
798,275
-0.07(-1.06%)
Aug 09, 2013
6.787
6.803
6.724
6.739
516,912
-0.17(-2.42%)
Aug 08, 2013
6.907
6.938
6.899
6.907
455,723
+0.04(+0.58%)
Aug 07, 2013
6.915
6.946
6.843
6.867
654,935
+0.01(+0.12%)
Aug 06, 2013
6.922
6.930
6.819
6.859
531,895
-0.07(-1.03%)
Aug 05, 2013
6.899
6.930
6.875
6.930
601,189
+0.02(+0.35%)
Aug 02, 2013
6.883
6.916
6.851
6.907
711,040
+0.02(+0.23%)
Aug 01, 2013
6.899
6.922
6.843
6.891
685,229
+0.10(+1.52%)
Jul 31, 2013
6.811
6.848
6.771
6.787
838,371
-0.01(-0.12%)
Jul 30, 2013
6.755
6.841
6.709
6.795
1,335,691
+0.13(+1.91%)
Jul 29, 2013
6.755
6.779
6.660
6.668
1,135,397
-0.24(-3.46%)
Jul 26, 2013
6.922
6.954
6.851
6.907
1,308,099
-0.04(-0.57%)
Jul 25, 2013
6.899
6.978
6.867
6.946
2,601,776
+0.11(+1.63%)
Jul 24, 2013
7.002
7.018
6.819
6.835
2,845,223
-0.18(-2.61%)
Jul 23, 2013
7.312
7.320
7.010
7.018
6,652,405
-0.77(-9.91%)
Jul 22, 2013
7.877
7.838
7.766
7.790
2,345,888
-0.05(-0.61%)
Jul 19, 2013
7.861
7.877
7.790
7.838
1,249,885
+0.03(+0.41%)
Jul 18, 2013
7.822
7.877
7.774
7.806
1,876,046
+0.04(+0.51%)
Jul 17, 2013
7.822
7.830
7.734
7.766
877,497
+0.06(+0.72%)
Jul 16, 2013
7.726
7.742
7.647
7.710
1,071,213
-0.07(-0.92%)
Jul 15, 2013
7.798
7.830
7.758
7.782
1,756,158
+0.12(+1.56%)
Jul 12, 2013
7.599
7.662
7.535
7.662
1,495,269
+0.14(+1.90%)
Jul 11, 2013
7.448
7.527
7.416
7.519
1,356,496
+0.14(+1.83%)
Jul 10, 2013
7.233
7.400
7.233
7.384
1,141,001
+0.15(+2.09%)
Jul 09, 2013
7.344
7.400
7.193
7.233
1,393,938
-0.17(-2.26%)
Jul 08, 2013
7.527
7.543
7.368
7.400
1,729,911
-0.01(-0.11%)
Jul 05, 2013
7.479
7.479
7.352
7.408
1,178,433
-0.01(-0.11%)
Jul 03, 2013
7.241
7.448
7.241
7.416
1,219,342
+0.26(+3.67%)
Jul 02, 2013
7.153
7.249
7.105
7.153
824,950
-0.01(-0.11%)
Jul 01, 2013
7.193
7.225
7.137
7.161
639,033
+0.01(+0.11%)
Jun 28, 2013
7.113
7.177
7.066
7.153
1,132,844
-0.08(-1.10%)
Jun 27, 2013
7.225
7.320
7.211
7.233
1,377,998
+0.03(+0.44%)
Jun 26, 2013
7.185
7.217
7.129
7.201
1,038,270
+0.18(+2.49%)
Jun 25, 2013
7.050
7.062
6.930
7.026
1,744,174
+0.10(+1.49%)
Jun 24, 2013
6.907
6.994
6.859
6.922
2,031,043
-0.25(-3.44%)
Jun 21, 2013
7.208
7.232
7.059
7.169
1,499,407
-0.13(-1.73%)
Jun 20, 2013
7.405
7.421
7.264
7.295
1,741,603
-0.37(-4.83%)
Jun 19, 2013
7.893
7.909
7.641
7.665
1,960,730
-0.12(-1.52%)
Jun 18, 2013
7.775
7.803
7.736
7.783
1,951,980
+0.14(+1.85%)
Jun 17, 2013
7.649
7.689
7.563
7.641
1,469,687
+0.17(+2.21%)
Jun 14, 2013
7.531
7.531
7.429
7.476
893,089
-0.09(-1.25%)
Jun 13, 2013
7.303
7.578
7.256
7.570
1,893,454
+0.21(+2.89%)
Jun 12, 2013
7.452
7.468
7.319
7.358
2,177,362
-0.15(-1.99%)
Jun 11, 2013
7.452
7.590
7.413
7.508
1,589,508
-0.07(-0.93%)
Jun 10, 2013
7.539
7.586
7.468
7.578
1,077,256
+0.04(+0.52%)
Jun 07, 2013
7.452
7.578
7.437
7.539
1,694,833
-0.08(-1.03%)
Jun 06, 2013
7.602
7.626
7.484
7.618
2,088,414
+0.01(+0.10%)
Jun 05, 2013
7.775
7.775
7.578
7.610
2,593,585
-0.11(-1.43%)
Jun 04, 2013
7.657
7.720
7.625
7.720
5,377,523
+0.35(+4.70%)
Jun 03, 2013
7.334
7.405
7.299
7.374
1,710,004
+0.06(+0.75%)
May 31, 2013
7.437
7.476
7.311
7.319
1,993,679
-0.16(-2.11%)
May 30, 2013
7.531
7.563
7.476
7.476
1,443,995
+0.15(+2.04%)
May 29, 2013
7.366
7.366
7.248
7.327
1,424,627
-0.09(-1.17%)
May 28, 2013
7.484
7.523
7.366
7.413
2,056,182
+0.11(+1.51%)
May 24, 2013
7.295
7.327
7.256
7.303
1,284,204
-0.13(-1.80%)
May 23, 2013
7.382
7.460
7.338
7.437
1,459,885
-0.04(-0.53%)
May 22, 2013
7.602
7.736
7.429
7.476
2,251,045
-0.28(-3.55%)
May 21, 2013
7.704
7.791
7.681
7.751
2,323,138
+0.19(+2.50%)
May 20, 2013
7.578
7.626
7.555
7.563
1,678,107
+0.13(+1.80%)
May 17, 2013
7.303
7.437
7.303
7.429
1,658,828
+0.19(+2.61%)
May 16, 2013
7.256
7.311
7.224
7.240
1,116,720
-0.02(-0.22%)
May 15, 2013
7.169
7.279
7.153
7.256
1,392,324
+0.07(+0.99%)
May 13, 2013
7.146
7.212
7.130
7.185
1,653,936
-0.15(-2.04%)
May 10, 2013
7.264
7.334
7.248
7.334
1,059,981
+0.12(+1.64%)
May 09, 2013
7.327
7.342
7.177
7.216
1,477,897
-0.13(-1.82%)
May 08, 2013
7.264
7.389
7.264
7.350
1,924,084
+0.36(+5.18%)
May 07, 2013
7.043
7.043
6.941
6.988
1,050,128
+0.09(+1.25%)
May 06, 2013
6.894
6.917
6.862
6.902
692,359
+0.02(+0.34%)
May 03, 2013
6.831
6.902
6.846
6.878
1,113,829
+0.01(+0.11%)
May 02, 2013
6.744
6.870
6.728
6.870
2,040,910
+0.09(+1.39%)
May 01, 2013
6.965
6.965
6.756
6.776
1,203,545
-0.06(-0.81%)
Apr 30, 2013
6.760
6.839
6.689
6.831
3,525,270
+0.23(+3.46%)
Apr 29, 2013
6.603
6.642
6.595
6.603
3,312,727
+0.09(+1.45%)
Apr 26, 2013
6.532
6.508
6.492
6.508
3,122,928
+0.01(+0.12%)
Apr 25, 2013
6.555
6.618
6.473
6.500
3,159,440
+0.09(+1.47%)
Apr 24, 2013
6.335
6.429
6.319
6.406
2,886,813
+0.17(+2.65%)
Apr 23, 2013
6.099
6.296
6.091
6.241
6,072,563
+0.52(+9.08%)
Apr 22, 2013
5.784
5.800
5.658
5.721
4,232,467
+0.09(+1.54%)
Apr 19, 2013
5.745
5.768
5.595
5.635
4,231,388
+0.04(+0.70%)
Apr 18, 2013
5.776
5.784
5.595
5.595
3,641,197
-0.12(-2.07%)
Apr 17, 2013
5.879
5.886
5.690
5.713
2,725,491
-0.42(-6.80%)
Apr 16, 2013
6.075
6.158
6.051
6.130
918,030
+0.14(+2.37%)
Apr 15, 2013
6.138
6.138
5.973
5.989
1,424,931
-0.17(-2.69%)
Apr 12, 2013
6.138
6.189
6.099
6.154
1,091,825
-0.13(-2.13%)
Apr 11, 2013
6.201
6.326
6.178
6.288
1,154,726
+0.17(+2.70%)
Apr 10, 2013
5.973
6.122
5.973
6.122
862,982
+0.15(+2.50%)
Apr 09, 2013
5.934
6.012
5.886
5.973
949,339
+0.01(+0.13%)
Apr 08, 2013
5.934
5.965
5.855
5.965
1,283,065
+0.03(+0.53%)
Apr 05, 2013
5.902
5.957
5.847
5.934
1,565,476
-0.09(-1.44%)
Apr 04, 2013
5.973
6.044
5.941
6.020
2,021,130
-0.14(-2.30%)
Apr 03, 2013
6.233
6.233
6.107
6.162
2,209,209
+0.01(+0.13%)
Apr 02, 2013
6.178
6.225
6.122
6.154
1,732,545
-0.03(-0.51%)
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.