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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.023
6.023
5.831
5.932
351,547
-0.11(-1.86%)
Mar 30, 2016
6.066
6.140
5.932
6.044
283,754
+0.01(+0.09%)
Mar 29, 2016
5.852
6.076
5.777
6.039
442,553
+0.18(+3.01%)
Mar 28, 2016
5.847
5.921
5.783
5.863
226,493
+0.05(+0.92%)
Mar 24, 2016
5.873
5.809
5.809
5.809
306,396
-0.11(-1.81%)
Mar 23, 2016
5.996
5.996
5.873
5.916
394,045
-0.10(-1.69%)
Mar 22, 2016
6.130
6.253
6.002
6.018
333,285
-0.12(-1.91%)
Mar 21, 2016
6.247
6.301
6.055
6.135
244,862
-0.17(-2.71%)
Mar 18, 2016
6.140
6.386
6.082
6.306
609,036
+0.17(+2.70%)
Mar 17, 2016
6.039
6.258
6.034
6.140
327,389
+0.10(+1.59%)
Mar 16, 2016
6.066
6.188
5.975
6.044
242,602
-0.07(-1.22%)
Mar 15, 2016
6.039
6.253
6.039
6.119
242,495
+0.03(+0.44%)
Mar 14, 2016
6.274
6.274
6.055
6.092
443,218
-0.18(-2.89%)
Mar 11, 2016
6.354
6.434
6.172
6.274
377,731
-0.07(-1.09%)
Mar 10, 2016
6.418
6.482
6.290
6.343
289,423
-0.01(-0.08%)
Mar 09, 2016
6.407
6.658
6.327
6.349
305,360
-0.03(-0.50%)
Mar 08, 2016
6.333
6.407
6.215
6.381
472,905
-0.03(-0.50%)
Mar 07, 2016
6.487
6.536
6.375
6.413
569,015
-0.09(-1.31%)
Mar 04, 2016
6.418
6.722
6.391
6.498
711,010
+0.13(+2.05%)
Mar 03, 2016
6.288
6.394
6.156
6.367
900,967
+0.08(+1.22%)
Mar 02, 2016
5.945
6.394
5.723
6.291
3,332,843
-0.73(-10.42%)
Mar 01, 2016
7.313
7.324
6.774
7.023
793,163
-0.22(-2.99%)
Feb 29, 2016
6.964
7.271
6.890
7.239
406,733
+0.21(+2.93%)
Feb 26, 2016
7.229
7.250
6.986
7.033
469,120
-0.14(-1.99%)
Feb 25, 2016
6.975
7.242
6.922
7.176
767,119
+0.23(+3.27%)
Feb 24, 2016
6.917
6.980
6.839
6.949
513,575
+0.01(+0.08%)
Feb 23, 2016
6.975
7.067
6.843
6.943
502,314
-0.01(-0.15%)
Feb 22, 2016
6.980
7.033
6.912
6.954
293,726
+0.00(+0.00%)
Feb 19, 2016
6.848
7.028
6.716
6.954
450,169
+0.08(+1.23%)
Feb 18, 2016
6.806
7.006
6.785
6.869
425,450
+0.09(+1.33%)
Feb 17, 2016
6.875
6.954
6.764
6.779
204,318
-0.08(-1.16%)
Feb 16, 2016
6.642
6.869
6.563
6.859
343,394
+0.25(+3.84%)
Feb 12, 2016
6.515
6.605
6.605
6.605
283,303
+0.14(+2.12%)
Feb 11, 2016
6.658
6.743
6.418
6.468
489,976
-0.28(-4.15%)
Feb 10, 2016
6.679
6.890
6.579
6.748
545,115
+0.06(+0.95%)
Feb 09, 2016
6.209
6.901
6.209
6.684
1,055,507
+0.44(+7.02%)
Feb 08, 2016
6.246
6.501
6.061
6.246
686,883
+0.25(+4.23%)
Feb 05, 2016
6.119
6.140
5.902
5.992
277,735
-0.13(-2.07%)
Feb 04, 2016
6.082
6.193
5.992
6.119
364,444
-0.01(-0.09%)
Feb 03, 2016
6.415
6.415
6.108
6.124
145,514
-0.27(-4.29%)
Feb 02, 2016
6.293
6.447
6.172
6.399
427,600
+0.06(+0.92%)
Feb 01, 2016
6.362
6.436
6.251
6.341
279,353
-0.09(-1.40%)
Jan 29, 2016
6.188
6.484
6.188
6.431
340,171
+0.26(+4.28%)
Jan 28, 2016
6.235
6.314
6.045
6.167
265,029
+0.01(+0.09%)
Jan 27, 2016
6.034
6.278
5.863
6.161
516,425
+0.10(+1.57%)
Jan 26, 2016
5.754
6.077
5.598
6.066
419,931
+0.35(+6.20%)
Jan 25, 2016
5.765
5.881
5.596
5.712
516,508
-0.05(-0.92%)
Jan 22, 2016
5.839
5.934
5.728
5.765
603,405
+0.01(+0.09%)
Jan 21, 2016
5.781
5.923
5.712
5.760
605,676
-0.01(-0.18%)
Jan 20, 2016
5.918
5.923
5.554
5.770
893,848
-0.14(-2.41%)
Jan 19, 2016
6.246
6.246
5.839
5.913
388,240
-0.23(-3.70%)
Jan 15, 2016
5.760
6.140
6.140
6.140
593,100
+0.25(+4.22%)
Jan 14, 2016
5.976
6.388
5.691
5.892
1,450,488
+0.22(+3.82%)
Jan 13, 2016
5.786
5.797
5.511
5.675
761,818
-0.09(-1.56%)
Jan 12, 2016
5.569
5.781
5.511
5.765
664,687
+0.22(+4.00%)
Jan 11, 2016
5.073
5.569
5.020
5.543
676,282
+0.50(+9.96%)
Jan 08, 2016
5.030
5.126
4.972
5.041
400,384
+0.03(+0.53%)
Jan 07, 2016
4.988
5.173
4.967
5.015
358,138
-0.08(-1.56%)
Jan 06, 2016
5.189
5.284
5.062
5.094
405,458
-0.20(-3.70%)
Jan 05, 2016
5.390
5.432
5.160
5.289
397,434
-0.05(-0.99%)
Jan 04, 2016
5.110
5.384
5.073
5.342
450,196
+0.06(+1.20%)
Dec 31, 2015
5.321
5.279
5.279
5.279
338,373
-0.12(-2.25%)
Dec 30, 2015
5.421
5.443
5.316
5.400
227,511
-0.05(-0.97%)
Dec 29, 2015
5.427
5.538
5.369
5.453
159,756
+0.03(+0.49%)
Dec 28, 2015
5.501
5.527
5.284
5.427
203,257
-0.12(-2.19%)
Dec 24, 2015
5.474
5.548
5.548
5.548
165,402
+0.05(+0.96%)
Dec 23, 2015
5.527
5.606
5.443
5.495
279,521
-0.01(-0.19%)
Dec 22, 2015
5.247
5.511
5.226
5.506
219,522
+0.25(+4.72%)
Dec 21, 2015
5.189
5.321
5.110
5.258
405,961
+0.08(+1.53%)
Dec 18, 2015
5.369
5.400
5.046
5.178
921,694
-0.23(-4.20%)
Dec 17, 2015
5.226
5.665
5.115
5.406
1,254,826
+0.18(+3.54%)
Dec 16, 2015
4.983
5.221
4.943
5.221
421,080
+0.25(+5.11%)
Dec 15, 2015
4.941
5.078
4.904
4.967
224,768
+0.06(+1.18%)
Dec 14, 2015
4.772
4.919
4.761
4.909
416,987
+0.10(+2.09%)
Dec 11, 2015
4.782
5.067
4.782
4.809
408,601
-0.05(-1.09%)
Dec 10, 2015
4.840
4.930
4.729
4.861
384,510
+0.01(+0.22%)
Dec 09, 2015
4.756
4.930
4.724
4.851
573,197
+0.05(+1.10%)
Dec 08, 2015
4.756
4.893
4.661
4.798
354,959
-0.01(-0.22%)
Dec 07, 2015
4.941
4.978
4.724
4.809
478,986
-0.18(-3.60%)
Dec 04, 2015
5.025
5.155
4.930
4.988
280,174
-0.03(-0.53%)
Dec 03, 2015
5.168
5.276
4.983
5.015
395,498
-0.17(-3.36%)
Dec 02, 2015
5.215
5.332
5.073
5.189
339,696
+0.02(+0.41%)
Dec 01, 2015
5.089
5.178
5.067
5.168
283,443
+0.06(+1.24%)
Nov 30, 2015
5.157
5.186
5.046
5.104
285,757
-0.07(-1.33%)
Nov 27, 2015
5.104
5.263
5.033
5.173
156,954
+0.03(+0.51%)
Nov 25, 2015
5.073
5.147
5.147
5.147
380,659
+0.04(+0.72%)
Nov 24, 2015
4.890
5.121
4.870
5.110
220,302
+0.17(+3.39%)
Nov 23, 2015
4.875
5.058
4.801
4.943
327,512
+0.08(+1.61%)
Nov 20, 2015
4.718
4.890
4.718
4.864
335,986
+0.20(+4.38%)
Nov 19, 2015
4.749
4.883
4.634
4.660
300,845
-0.13(-2.73%)
Nov 18, 2015
4.754
4.870
4.681
4.791
373,765
+0.10(+2.12%)
Nov 17, 2015
4.849
4.953
4.598
4.692
738,045
-0.26(-5.18%)
Nov 16, 2015
4.686
4.966
4.681
4.948
479,535
+0.25(+5.23%)
Nov 13, 2015
4.754
4.770
4.577
4.702
556,944
-0.09(-1.86%)
Nov 12, 2015
4.723
4.822
4.650
4.791
404,768
+0.05(+1.10%)
Nov 11, 2015
4.838
4.888
4.707
4.739
361,276
-0.12(-2.37%)
Nov 10, 2015
4.885
5.016
4.801
4.854
284,324
-0.06(-1.17%)
Nov 09, 2015
5.126
5.126
4.885
4.911
291,255
-0.22(-4.28%)
Nov 06, 2015
5.021
5.177
4.969
5.131
658,038
+0.08(+1.55%)
Nov 05, 2015
4.875
5.068
4.864
5.053
330,896
+0.17(+3.43%)
Nov 04, 2015
5.037
5.097
4.870
4.885
250,101
-0.16(-3.21%)
Nov 03, 2015
4.901
5.173
4.875
5.047
860,935
+0.17(+3.43%)
Nov 02, 2015
4.781
4.953
4.749
4.880
473,650
+0.09(+1.97%)
Oct 30, 2015
4.833
4.906
4.765
4.786
534,856
-0.02(-0.33%)
Oct 29, 2015
4.603
4.801
4.550
4.801
816,603
+0.19(+4.08%)
Oct 28, 2015
5.246
5.450
4.456
4.613
3,040,237
-0.97(-17.42%)
Oct 27, 2015
5.858
5.879
5.529
5.586
660,456
-0.32(-5.49%)
Oct 26, 2015
5.518
5.931
5.518
5.910
456,539
+0.37(+6.70%)
Oct 23, 2015
5.748
5.785
5.487
5.539
505,428
-0.19(-3.29%)
Oct 22, 2015
5.759
5.916
5.654
5.727
438,009
-0.02(-0.36%)
Oct 21, 2015
5.848
5.978
5.701
5.748
512,988
-0.10(-1.70%)
Oct 20, 2015
5.597
5.863
5.593
5.848
261,850
+0.23(+4.10%)
Oct 19, 2015
5.481
5.701
5.440
5.617
487,120
+0.15(+2.78%)
Oct 16, 2015
5.319
5.471
5.275
5.466
517,857
+0.17(+3.16%)
Oct 15, 2015
5.413
5.523
5.262
5.298
505,552
-0.12(-2.22%)
Oct 14, 2015
5.544
5.607
5.413
5.419
198,711
-0.15(-2.63%)
Oct 13, 2015
5.429
5.680
5.408
5.565
338,265
+0.14(+2.50%)
Oct 12, 2015
5.440
5.549
5.398
5.429
453,740
+0.02(+0.29%)
Oct 09, 2015
5.377
5.476
5.335
5.413
522,402
+0.06(+1.07%)
Oct 08, 2015
5.345
5.492
5.251
5.356
871,469
+0.01(+0.10%)
Oct 07, 2015
5.309
5.387
5.288
5.351
1,110,354
+0.03(+0.59%)
Oct 06, 2015
5.502
5.607
5.309
5.319
791,963
-0.18(-3.33%)
Oct 05, 2015
5.366
5.555
5.366
5.502
332,741
+0.18(+3.44%)
Oct 02, 2015
5.225
5.356
5.220
5.319
297,239
+0.08(+1.50%)
Oct 01, 2015
5.419
5.440
5.131
5.241
396,973
-0.19(-3.47%)
Sep 30, 2015
5.492
5.513
5.351
5.429
340,287
-0.02(-0.29%)
Sep 29, 2015
5.387
5.560
5.361
5.445
349,107
+0.05(+0.97%)
Sep 28, 2015
5.581
5.581
5.335
5.393
312,657
-0.22(-4.00%)
Sep 25, 2015
5.774
5.774
5.576
5.617
298,885
-0.11(-1.92%)
Sep 24, 2015
5.748
5.790
5.675
5.727
223,956
-0.08(-1.35%)
Sep 23, 2015
5.774
5.874
5.743
5.806
315,869
+0.05(+0.91%)
Sep 22, 2015
5.764
5.821
5.659
5.753
254,479
-0.06(-0.99%)
Sep 21, 2015
5.837
5.905
5.785
5.811
246,853
-0.02(-0.36%)
Sep 18, 2015
5.884
5.984
5.795
5.832
480,296
-0.16(-2.71%)
Sep 17, 2015
6.041
6.130
5.978
5.994
256,387
-0.02(-0.35%)
Sep 16, 2015
6.120
6.193
5.984
6.015
403,841
-0.13(-2.13%)
Sep 15, 2015
6.161
6.266
6.057
6.146
392,259
-0.01(-0.17%)
Sep 14, 2015
6.093
6.203
5.989
6.156
430,185
+0.09(+1.47%)
Sep 11, 2015
6.041
6.114
5.994
6.067
326,352
+0.02(+0.26%)
Sep 10, 2015
6.004
6.140
5.989
6.052
412,653
+0.04(+0.61%)
Sep 09, 2015
6.093
6.140
6.004
6.015
336,406
-0.01(-0.09%)
Sep 08, 2015
5.978
6.146
5.948
6.020
391,090
+0.13(+2.13%)
Sep 04, 2015
5.801
5.895
5.895
5.895
320,434
+0.04(+0.71%)
Sep 03, 2015
5.968
5.994
5.795
5.853
219,711
-0.09(-1.58%)
Sep 02, 2015
5.842
5.963
5.785
5.947
299,551
+0.16(+2.80%)
Sep 01, 2015
5.900
5.963
5.733
5.785
351,459
-0.23(-3.83%)
Aug 31, 2015
5.743
6.025
5.738
6.015
479,621
+0.21(+3.60%)
Aug 28, 2015
5.628
5.842
5.612
5.806
258,502
+0.14(+2.49%)
Aug 27, 2015
5.566
5.727
5.468
5.665
405,953
+0.13(+2.34%)
Aug 26, 2015
5.488
5.587
5.488
5.535
339,489
+0.17(+3.19%)
Aug 25, 2015
5.540
5.540
5.322
5.364
276,273
-0.05(-0.96%)
Aug 24, 2015
5.379
5.569
5.188
5.416
508,225
-0.21(-3.78%)
Aug 21, 2015
5.758
5.815
5.597
5.628
392,967
-0.10(-1.81%)
Aug 20, 2015
5.768
5.861
5.680
5.732
343,808
-0.08(-1.34%)
Aug 19, 2015
5.773
5.924
5.727
5.810
363,682
+0.02(+0.27%)
Aug 18, 2015
5.830
5.851
5.763
5.794
145,328
-0.03(-0.45%)
Aug 17, 2015
5.716
5.830
5.716
5.820
252,980
+0.07(+1.26%)
Aug 14, 2015
5.628
5.768
5.628
5.747
117,670
+0.10(+1.74%)
Aug 13, 2015
5.727
5.753
5.633
5.649
302,233
-0.07(-1.27%)
Aug 12, 2015
5.763
5.773
5.574
5.722
392,211
-0.09(-1.60%)
Aug 11, 2015
5.810
5.867
5.716
5.815
276,084
+0.00(+0.00%)
Aug 10, 2015
5.722
5.887
5.690
5.815
393,293
+0.01(+0.18%)
Aug 07, 2015
5.701
5.830
5.659
5.804
350,262
+0.10(+1.73%)
Aug 06, 2015
5.737
5.804
5.665
5.706
553,656
+0.02(+0.36%)
Aug 05, 2015
5.753
5.802
5.608
5.685
436,353
-0.07(-1.17%)
Aug 04, 2015
5.659
5.810
5.447
5.753
977,504
+0.11(+1.93%)
Aug 03, 2015
5.670
5.767
5.571
5.644
905,484
-0.06(-1.09%)
Jul 31, 2015
5.696
5.784
5.592
5.706
903,120
-0.03(-0.54%)
Jul 30, 2015
5.452
5.737
5.431
5.737
1,296,734
+0.29(+5.33%)
Jul 29, 2015
7.126
7.126
5.442
5.447
4,133,824
-2.27(-29.42%)
Jul 28, 2015
7.618
7.872
7.318
7.717
1,144,033
+0.11(+1.43%)
Jul 27, 2015
7.598
7.810
7.515
7.608
712,156
+0.04(+0.55%)
Jul 24, 2015
7.473
7.649
7.349
7.567
326,106
+0.09(+1.25%)
Jul 23, 2015
7.950
8.017
7.380
7.473
618,605
-0.48(-6.00%)
Jul 22, 2015
7.603
7.960
7.582
7.950
774,610
+0.32(+4.21%)
Jul 21, 2015
7.639
7.691
7.598
7.629
436,999
+0.00(+0.00%)
Jul 20, 2015
7.670
7.696
7.603
7.629
288,379
+0.07(+0.89%)
Jul 17, 2015
7.686
7.696
7.541
7.561
222,114
-0.10(-1.29%)
Jul 16, 2015
7.510
7.696
7.385
7.660
621,009
+0.27(+3.65%)
Jul 15, 2015
7.375
7.421
7.235
7.390
275,042
+0.04(+0.49%)
Jul 14, 2015
7.468
7.515
7.341
7.354
409,212
-0.11(-1.46%)
Jul 13, 2015
7.411
7.525
7.370
7.463
269,655
+0.13(+1.84%)
Jul 10, 2015
7.364
7.432
7.271
7.328
305,828
+0.02(+0.28%)
Jul 09, 2015
7.344
7.370
7.250
7.307
324,445
+0.07(+1.00%)
Jul 08, 2015
7.261
7.385
7.136
7.235
437,870
-0.12(-1.62%)
Jul 07, 2015
7.318
7.411
7.142
7.354
318,978
+0.04(+0.50%)
Jul 06, 2015
7.235
7.351
7.121
7.318
119,968
+0.03(+0.36%)
Jul 02, 2015
7.478
7.292
7.292
7.292
153,013
-0.21(-2.83%)
Jul 01, 2015
7.401
7.520
7.390
7.504
176,737
+0.14(+1.90%)
Jun 30, 2015
7.318
7.442
7.318
7.364
101,234
+0.08(+1.07%)
Jun 29, 2015
7.344
7.582
7.276
7.287
550,044
-0.19(-2.50%)
Jun 26, 2015
7.577
7.670
7.452
7.473
488,779
-0.05(-0.69%)
Jun 25, 2015
7.561
7.561
7.437
7.525
69,645
+0.01(+0.14%)
Jun 24, 2015
7.587
7.626
7.452
7.515
138,028
-0.05(-0.68%)
Jun 23, 2015
7.551
7.639
7.546
7.567
112,174
+0.01(+0.14%)
Jun 22, 2015
7.541
7.647
7.530
7.556
76,634
+0.05(+0.69%)
Jun 19, 2015
7.572
7.582
7.494
7.504
292,827
-0.04(-0.55%)
Jun 18, 2015
7.587
7.701
7.520
7.546
147,898
-0.02(-0.21%)
Jun 17, 2015
7.660
7.696
7.473
7.561
74,276
-0.07(-0.88%)
Jun 16, 2015
7.613
7.655
7.535
7.629
81,027
-0.01(-0.07%)
Jun 15, 2015
7.541
7.696
7.510
7.634
162,391
+0.04(+0.48%)
Jun 12, 2015
7.618
7.649
7.572
7.598
108,039
-0.04(-0.48%)
Jun 11, 2015
7.541
7.665
7.499
7.634
234,058
+0.10(+1.31%)
Jun 10, 2015
7.494
7.647
7.447
7.535
169,659
+0.09(+1.25%)
Jun 09, 2015
7.395
7.478
7.323
7.442
175,132
+0.06(+0.77%)
Jun 08, 2015
7.535
7.535
7.318
7.385
192,930
-0.13(-1.72%)
Jun 05, 2015
7.484
7.561
7.395
7.515
150,053
+0.01(+0.14%)
Jun 04, 2015
7.618
7.629
7.364
7.504
190,458
-0.12(-1.63%)
Jun 03, 2015
7.432
7.681
7.432
7.629
270,641
+0.22(+3.01%)
Jun 02, 2015
7.292
7.473
7.257
7.406
168,098
+0.08(+1.06%)
Jun 01, 2015
7.561
7.582
7.307
7.328
273,292
-0.20(-2.68%)
May 29, 2015
7.587
7.587
7.463
7.530
211,058
-0.06(-0.75%)
May 28, 2015
7.608
7.660
7.551
7.587
151,506
-0.03(-0.34%)
May 27, 2015
7.649
7.701
7.518
7.613
289,012
-0.01(-0.07%)
May 26, 2015
7.438
7.798
7.397
7.618
548,324
+0.15(+2.00%)
May 22, 2015
7.345
7.469
7.469
7.469
314,715
+0.08(+1.11%)
May 21, 2015
7.376
7.546
7.330
7.387
322,410
+0.01(+0.14%)
May 20, 2015
7.361
7.397
7.304
7.376
209,287
+0.03(+0.42%)
May 19, 2015
7.418
7.418
7.268
7.345
142,754
-0.12(-1.65%)
May 18, 2015
7.418
7.572
7.302
7.469
231,776
+0.08(+1.04%)
May 15, 2015
7.366
7.412
7.212
7.392
181,775
+0.02(+0.21%)
May 14, 2015
7.397
7.577
7.284
7.376
177,878
+0.02(+0.21%)
May 13, 2015
7.356
7.438
7.325
7.361
119,098
+0.00(+0.00%)
May 12, 2015
7.515
7.587
7.325
7.361
271,625
-0.19(-2.46%)
May 11, 2015
7.412
7.546
7.325
7.546
158,216
+0.13(+1.81%)
May 08, 2015
7.387
7.464
7.361
7.412
175,642
+0.09(+1.19%)
May 07, 2015
7.140
7.371
7.140
7.325
188,540
+0.15(+2.15%)
May 06, 2015
7.114
7.201
7.088
7.170
118,785
+0.08(+1.16%)
May 05, 2015
7.016
7.150
6.944
7.088
201,111
+0.05(+0.66%)
May 04, 2015
7.078
7.199
6.995
7.042
305,703
-0.01(-0.07%)
May 01, 2015
7.031
7.160
7.021
7.047
201,239
+0.03(+0.37%)
Apr 30, 2015
6.970
7.237
6.918
7.021
222,651
+0.03(+0.44%)
Apr 29, 2015
7.042
7.258
6.908
6.990
769,346
+0.56(+8.64%)
Apr 28, 2015
6.414
6.579
6.337
6.434
217,824
+0.05(+0.73%)
Apr 27, 2015
6.367
6.455
6.295
6.388
116,553
+0.01(+0.16%)
Apr 24, 2015
6.419
6.481
6.352
6.378
166,305
-0.02(-0.32%)
Apr 23, 2015
6.357
6.486
6.357
6.398
74,150
+0.04(+0.57%)
Apr 22, 2015
6.295
6.388
6.228
6.362
110,453
+0.08(+1.31%)
Apr 21, 2015
6.301
6.388
6.223
6.280
145,837
-0.03(-0.41%)
Apr 20, 2015
6.275
6.440
6.265
6.306
183,426
+0.06(+0.91%)
Apr 17, 2015
6.424
6.434
6.182
6.249
205,647
-0.23(-3.57%)
Apr 16, 2015
6.496
6.558
6.459
6.481
95,141
-0.02(-0.32%)
Apr 15, 2015
6.615
6.635
6.491
6.501
145,385
-0.07(-1.10%)
Apr 14, 2015
6.563
6.615
6.532
6.573
249,354
-0.01(-0.08%)
Apr 13, 2015
6.563
6.620
6.553
6.579
144,188
+0.00(+0.00%)
Apr 10, 2015
6.656
6.656
6.512
6.579
151,240
-0.02(-0.31%)
Apr 09, 2015
6.687
6.687
6.429
6.599
152,273
-0.08(-1.23%)
Apr 08, 2015
6.712
6.759
6.635
6.681
207,852
-0.03(-0.46%)
Apr 07, 2015
6.820
6.851
6.692
6.712
116,423
-0.13(-1.95%)
Apr 06, 2015
6.764
6.908
6.764
6.846
153,035
+0.01(+0.15%)
Apr 02, 2015
6.661
6.836
6.836
6.836
181,252
+0.16(+2.47%)
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.