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
Clear Channel Outdoor Holdings
(NY:
CCO
)
1.440
+0.010 (+0.70%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 28, 2017
5.400
5.400
5.100
5.150
854,661
-0.25(-4.63%)
Apr 27, 2017
5.500
5.600
5.325
5.400
261,655
-0.15(-2.70%)
Apr 26, 2017
5.650
5.800
5.550
5.550
78,764
-0.15(-2.63%)
Apr 25, 2017
5.800
5.900
5.650
5.700
113,873
-0.10(-1.72%)
Apr 24, 2017
5.800
5.850
5.700
5.800
128,468
-0.05(-0.85%)
Apr 21, 2017
5.850
5.900
5.650
5.850
173,518
-0.05(-0.85%)
Apr 20, 2017
6.000
6.050
5.800
5.900
87,283
-0.10(-1.67%)
Apr 19, 2017
6.000
6.100
5.900
6.000
79,339
+0.05(+0.84%)
Apr 18, 2017
6.100
6.150
5.950
5.950
70,569
-0.20(-3.25%)
Apr 17, 2017
6.050
6.150
5.950
6.150
55,233
+0.10(+1.65%)
Apr 13, 2017
6.000
6.150
5.875
6.050
95,558
+0.05(+0.83%)
Apr 12, 2017
6.000
6.050
5.800
6.000
109,982
+0.00(+0.00%)
Apr 11, 2017
5.950
6.000
5.900
6.000
66,236
+0.00(+0.00%)
Apr 10, 2017
5.950
6.000
5.950
6.000
27,116
+0.00(+0.00%)
Apr 07, 2017
5.950
6.025
5.900
6.000
256,805
+0.00(+0.00%)
Apr 06, 2017
5.950
6.050
5.950
6.000
249,792
+0.00(+0.00%)
Apr 05, 2017
5.850
6.100
5.850
6.000
409,433
+0.20(+3.45%)
Apr 04, 2017
5.950
6.250
5.800
5.800
699,523
-0.20(-3.33%)
Apr 03, 2017
6.000
6.150
6.000
6.000
301,531
-0.05(-0.83%)
Mar 31, 2017
6.000
6.100
5.850
6.050
132,205
+0.00(+0.00%)
Mar 30, 2017
6.150
6.250
5.850
6.050
136,988
-0.15(-2.42%)
Mar 29, 2017
6.150
6.352
6.150
6.200
126,825
+0.10(+1.64%)
Mar 28, 2017
5.800
6.100
5.800
6.100
1,069,607
+0.25(+4.27%)
Mar 27, 2017
6.000
6.050
5.800
5.850
153,839
-0.16(-2.66%)
Mar 24, 2017
5.950
6.050
5.900
6.010
66,628
+0.06(+1.01%)
Mar 23, 2017
5.700
6.000
5.700
5.950
71,308
+0.20(+3.48%)
Mar 22, 2017
5.800
5.850
5.700
5.750
37,152
-0.10(-1.71%)
Mar 21, 2017
5.800
6.000
5.700
5.850
51,479
+0.05(+0.86%)
Mar 20, 2017
5.600
5.900
5.600
5.800
58,808
+0.20(+3.57%)
Mar 17, 2017
6.000
6.000
5.525
5.600
420,933
-0.40(-6.67%)
Mar 16, 2017
5.900
6.050
5.900
6.000
81,285
+0.05(+0.84%)
Mar 15, 2017
5.750
6.050
5.700
5.950
204,470
+0.15(+2.59%)
Mar 14, 2017
5.750
5.850
5.700
5.800
26,265
+0.05(+0.87%)
Mar 13, 2017
5.800
6.050
5.750
5.750
161,455
-0.10(-1.71%)
Mar 10, 2017
5.700
5.900
5.650
5.850
108,007
+0.05(+0.86%)
Mar 09, 2017
6.000
6.000
5.750
5.800
94,738
-0.15(-2.52%)
Mar 08, 2017
5.900
5.950
5.800
5.950
135,316
+0.00(+0.00%)
Mar 07, 2017
5.950
6.000
5.900
5.950
152,238
-0.05(-0.83%)
Mar 06, 2017
5.600
6.000
5.325
6.000
191,519
+0.45(+8.11%)
Mar 03, 2017
6.100
6.150
5.300
5.550
260,964
-0.50(-8.26%)
Mar 02, 2017
5.000
6.100
4.900
6.050
341,222
+1.10(+22.22%)
Mar 01, 2017
4.900
5.000
4.700
4.950
267,498
+0.15(+3.13%)
Feb 28, 2017
4.850
4.850
4.750
4.800
123,372
+0.05(+1.05%)
Feb 27, 2017
4.600
4.800
4.550
4.750
178,519
+0.10(+2.15%)
Feb 24, 2017
4.550
4.800
4.450
4.650
113,373
-0.60(-11.43%)
Feb 23, 2017
5.350
5.350
5.250
5.250
194,306
-0.05(-0.94%)
Feb 22, 2017
5.200
5.300
5.150
5.300
49,944
+0.10(+1.92%)
Feb 21, 2017
5.250
5.283
5.100
5.200
72,432
+0.00(+0.00%)
Feb 17, 2017
5.200
5.200
5.200
0
-0.10(-1.89%)
Feb 16, 2017
5.350
5.350
5.250
5.300
161,833
-0.05(-0.93%)
Feb 15, 2017
5.300
5.400
5.250
5.350
67,358
+0.05(+0.94%)
Feb 14, 2017
5.100
5.392
5.050
5.300
208,263
+0.25(+4.95%)
Feb 13, 2017
4.950
5.100
4.900
5.050
43,090
+0.15(+3.06%)
Feb 10, 2017
4.920
5.100
4.800
4.900
138,593
+0.20(+4.26%)
Feb 09, 2017
4.650
4.750
4.625
4.700
34,070
+0.10(+2.17%)
Feb 08, 2017
4.800
4.800
4.600
4.600
30,363
-0.15(-3.16%)
Feb 07, 2017
4.750
4.900
4.650
4.750
44,464
-0.05(-1.04%)
Feb 06, 2017
4.900
4.950
4.800
4.800
32,833
-0.10(-2.04%)
Feb 03, 2017
4.950
5.000
4.900
4.900
49,040
-0.05(-1.01%)
Feb 02, 2017
4.950
5.000
4.825
4.950
49,626
+0.05(+1.02%)
Feb 01, 2017
4.950
5.000
4.900
4.900
56,817
-0.05(-1.01%)
Jan 31, 2017
4.950
4.950
4.900
4.950
22,476
+0.05(+1.02%)
Jan 30, 2017
4.950
4.950
4.850
4.900
42,632
+0.00(+0.00%)
Jan 27, 2017
4.800
5.032
4.650
4.900
131,040
+0.10(+2.08%)
Jan 26, 2017
4.900
4.900
4.750
4.800
55,528
-0.10(-2.04%)
Jan 25, 2017
4.750
4.950
4.750
4.900
90,951
+0.15(+3.16%)
Jan 24, 2017
4.800
4.800
4.700
4.750
27,395
-0.05(-1.04%)
Jan 23, 2017
4.800
4.900
4.750
4.800
18,003
+0.00(+0.00%)
Jan 20, 2017
4.900
4.900
4.750
4.800
29,803
-0.05(-1.03%)
Jan 19, 2017
4.800
4.850
4.725
4.850
27,642
+0.10(+2.11%)
Jan 18, 2017
4.850
4.900
4.700
4.750
95,064
-0.15(-3.06%)
Jan 17, 2017
4.900
4.925
4.850
4.900
45,754
+0.05(+1.03%)
Jan 13, 2017
4.850
4.850
4.850
0
-0.05(-1.02%)
Jan 12, 2017
4.950
4.950
4.850
4.900
54,383
-0.05(-1.01%)
Jan 11, 2017
4.950
4.950
4.850
4.950
42,662
-0.05(-1.00%)
Jan 10, 2017
4.900
5.000
4.850
5.000
47,433
+0.15(+3.09%)
Jan 09, 2017
4.900
4.900
4.800
4.850
29,652
+0.00(+0.00%)
Jan 06, 2017
4.900
4.900
4.800
4.850
63,103
-0.05(-1.02%)
Jan 05, 2017
4.950
4.975
4.800
4.900
55,335
-0.05(-1.01%)
Jan 04, 2017
5.000
5.200
4.950
4.950
54,604
+0.00(+0.00%)
Jan 03, 2017
5.050
5.050
4.850
4.950
77,541
-0.10(-1.98%)
Dec 30, 2016
5.050
5.050
5.050
0
+0.10(+2.02%)
Dec 29, 2016
4.950
5.000
4.950
4.950
44,709
+0.00(+0.00%)
Dec 28, 2016
4.950
5.050
4.950
4.950
101,097
+0.00(+0.00%)
Dec 27, 2016
5.000
5.000
4.900
4.950
51,481
+0.00(+0.00%)
Dec 23, 2016
4.950
4.950
4.950
0
+0.00(+0.00%)
Dec 22, 2016
5.000
5.100
4.900
4.950
113,332
-0.05(-1.00%)
Dec 21, 2016
5.050
5.125
5.000
5.000
31,399
+0.00(+0.00%)
Dec 20, 2016
4.950
5.050
4.850
5.000
128,512
+0.10(+2.04%)
Dec 19, 2016
4.950
5.000
4.850
4.900
55,671
-0.10(-2.00%)
Dec 16, 2016
4.950
5.100
4.825
5.000
265,599
+0.05(+1.01%)
Dec 15, 2016
5.150
5.150
4.750
4.950
331,542
-0.20(-3.88%)
Dec 14, 2016
5.100
5.200
5.050
5.150
59,703
+0.00(+0.00%)
Dec 13, 2016
5.150
5.400
5.050
5.150
89,701
+0.05(+0.98%)
Dec 12, 2016
5.500
5.600
5.100
5.100
64,940
-0.45(-8.11%)
Dec 09, 2016
5.650
5.750
5.550
5.550
89,537
-0.05(-0.89%)
Dec 08, 2016
5.650
5.700
5.550
5.600
62,321
+0.00(+0.00%)
Dec 07, 2016
5.550
5.800
5.550
5.600
125,132
+0.00(+0.00%)
Dec 06, 2016
5.450
5.700
5.450
5.600
101,294
+0.10(+1.82%)
Dec 05, 2016
5.550
5.700
5.450
5.500
76,000
-0.15(-2.65%)
Dec 02, 2016
5.600
5.750
5.550
5.650
74,909
+0.00(+0.00%)
Dec 01, 2016
5.500
5.750
5.450
5.650
65,992
+0.20(+3.67%)
Nov 30, 2016
5.550
5.725
5.450
5.450
184,666
-0.05(-0.91%)
Nov 29, 2016
5.650
5.800
5.450
5.500
704,930
-0.15(-2.65%)
Nov 28, 2016
5.700
5.700
5.650
5.650
134,093
+0.00(+0.00%)
Nov 25, 2016
6.200
6.200
5.250
5.650
178,924
-0.60(-9.60%)
Nov 23, 2016
6.250
6.250
6.250
0
+0.30(+5.04%)
Nov 22, 2016
5.650
6.000
5.650
5.950
57,657
+0.25(+4.39%)
Nov 21, 2016
5.800
5.900
5.650
5.700
33,515
-0.10(-1.72%)
Nov 18, 2016
5.600
5.800
5.600
5.800
23,313
+0.15(+2.65%)
Nov 17, 2016
5.550
5.750
5.550
5.650
28,958
+0.05(+0.89%)
Nov 16, 2016
5.550
5.750
5.550
5.600
41,693
+0.00(+0.00%)
Nov 15, 2016
5.350
5.650
5.350
5.600
24,208
+0.15(+2.75%)
Nov 14, 2016
5.450
5.500
5.200
5.450
63,420
-0.05(-0.91%)
Nov 11, 2016
5.660
5.700
5.450
5.500
98,028
-0.30(-5.17%)
Nov 10, 2016
5.600
5.850
5.600
5.800
47,333
+0.20(+3.57%)
Nov 09, 2016
5.550
5.600
5.550
5.600
53,576
-0.20(-3.45%)
Nov 08, 2016
5.700
5.850
5.700
5.800
62,125
+0.00(+0.00%)
Nov 07, 2016
5.750
5.850
5.750
5.800
36,822
+0.10(+1.75%)
Nov 04, 2016
5.600
5.750
5.600
5.700
43,298
+0.00(+0.00%)
Nov 03, 2016
5.750
5.850
5.650
5.700
72,473
+0.10(+1.79%)
Nov 02, 2016
5.700
5.800
5.550
5.600
101,902
-0.25(-4.27%)
Nov 01, 2016
5.750
5.900
5.750
5.850
71,442
+0.10(+1.74%)
Oct 31, 2016
5.750
5.900
5.700
5.750
85,889
+0.00(+0.00%)
Oct 28, 2016
5.700
5.800
5.600
5.750
62,746
-0.05(-0.86%)
Oct 27, 2016
5.700
5.800
5.650
5.800
32,544
+0.05(+0.87%)
Oct 26, 2016
5.700
5.825
5.650
5.750
52,550
-0.05(-0.86%)
Oct 25, 2016
5.700
5.950
5.700
5.800
47,240
+0.05(+0.87%)
Oct 24, 2016
5.670
5.800
5.670
5.750
88,467
+0.00(+0.00%)
Oct 21, 2016
5.750
5.800
5.750
5.750
23,126
-0.10(-1.71%)
Oct 20, 2016
5.920
5.950
5.700
5.850
74,402
-0.15(-2.50%)
Oct 19, 2016
5.800
6.075
5.800
6.000
265,396
+0.15(+2.56%)
Oct 18, 2016
5.670
5.950
5.670
5.850
27,920
+0.05(+0.86%)
Oct 17, 2016
5.650
5.950
5.650
5.800
70,614
+0.05(+0.87%)
Oct 14, 2016
5.800
5.950
5.750
5.750
55,091
+0.05(+0.88%)
Oct 13, 2016
5.750
5.900
5.700
5.700
172,294
-0.25(-4.20%)
Oct 12, 2016
5.800
6.050
5.750
5.950
54,106
+0.20(+3.48%)
Oct 11, 2016
5.750
5.850
5.650
5.750
81,275
-0.05(-0.86%)
Oct 10, 2016
6.000
6.100
5.750
5.800
149,533
-0.20(-3.33%)
Oct 07, 2016
5.980
6.060
5.935
6.000
93,444
+0.04(+0.67%)
Oct 06, 2016
5.990
6.200
5.910
5.960
143,218
-0.06(-1.00%)
Oct 05, 2016
6.030
6.120
6.000
6.020
163,639
+0.03(+0.50%)
Oct 04, 2016
6.040
6.140
5.840
5.990
98,662
-0.06(-0.99%)
Oct 03, 2016
5.920
6.060
5.840
6.050
90,282
+0.21(+3.60%)
Sep 30, 2016
6.030
6.030
5.820
5.840
197,293
-0.15(-2.50%)
Sep 29, 2016
6.090
6.090
5.880
5.990
119,073
+0.00(+0.00%)
Sep 28, 2016
6.030
6.090
5.860
5.990
110,350
-0.06(-0.99%)
Sep 27, 2016
6.030
6.070
5.880
6.050
146,926
+0.09(+1.51%)
Sep 26, 2016
6.070
6.130
5.950
5.960
94,500
-0.14(-2.30%)
Sep 23, 2016
6.190
6.200
6.060
6.100
156,088
+0.00(+0.00%)
Sep 22, 2016
6.190
6.250
6.100
6.100
133,635
+0.03(+0.49%)
Sep 21, 2016
6.010
6.160
5.970
6.070
315,113
+0.08(+1.34%)
Sep 20, 2016
6.220
6.260
5.980
5.990
222,438
-0.16(-2.60%)
Sep 19, 2016
6.100
6.190
6.040
6.150
97,112
+0.15(+2.50%)
Sep 16, 2016
5.900
6.130
5.900
6.000
277,318
+0.01(+0.17%)
Sep 15, 2016
6.060
6.140
5.990
5.990
108,347
+0.00(+0.00%)
Sep 14, 2016
6.080
6.160
5.990
5.990
247,246
-0.10(-1.64%)
Sep 13, 2016
6.450
6.520
6.090
6.090
184,700
-0.66(-9.78%)
Sep 12, 2016
6.630
6.850
6.630
6.750
211,774
+0.07(+1.05%)
Sep 09, 2016
6.700
6.760
6.470
6.680
129,365
-0.04(-0.60%)
Sep 08, 2016
6.830
6.880
6.620
6.720
213,222
-0.11(-1.61%)
Sep 07, 2016
6.870
6.930
6.700
6.830
98,683
+0.02(+0.29%)
Sep 06, 2016
6.980
7.020
6.810
6.810
71,203
-0.09(-1.30%)
Sep 02, 2016
6.900
6.900
6.900
0
+0.11(+1.62%)
Sep 01, 2016
6.670
6.890
6.670
6.790
112,934
+0.04(+0.59%)
Aug 31, 2016
7.050
7.094
6.730
6.750
142,710
-0.25(-3.57%)
Aug 30, 2016
7.250
7.300
7.000
7.000
649,443
-0.25(-3.45%)
Aug 29, 2016
6.860
7.310
6.780
7.250
318,663
+0.41(+5.99%)
Aug 26, 2016
6.670
6.860
6.640
6.840
174,312
+0.25(+3.79%)
Aug 25, 2016
6.560
6.670
6.406
6.590
100,399
+0.04(+0.61%)
Aug 24, 2016
6.640
6.640
6.425
6.550
132,683
-0.11(-1.65%)
Aug 23, 2016
6.620
6.710
6.510
6.660
28,794
+0.11(+1.68%)
Aug 22, 2016
6.410
6.560
6.300
6.550
51,471
+0.13(+2.02%)
Aug 19, 2016
6.410
6.430
6.270
6.420
38,308
+0.01(+0.16%)
Aug 18, 2016
6.540
6.540
6.330
6.410
45,293
-0.11(-1.69%)
Aug 17, 2016
6.620
6.620
6.400
6.520
44,306
-0.03(-0.46%)
Aug 16, 2016
6.910
6.910
6.495
6.550
42,003
-0.37(-5.35%)
Aug 15, 2016
6.890
7.010
6.830
6.920
102,878
+0.11(+1.62%)
Aug 12, 2016
6.700
6.810
6.680
6.810
304,808
+0.16(+2.41%)
Aug 11, 2016
6.670
6.750
6.550
6.650
205,430
+0.05(+0.76%)
Aug 10, 2016
6.530
6.700
6.460
6.600
215,657
+0.07(+1.07%)
Aug 09, 2016
6.830
6.830
6.300
6.530
157,425
-0.23(-3.40%)
Aug 08, 2016
6.650
6.760
6.570
6.760
106,826
+0.14(+2.11%)
Aug 05, 2016
6.820
6.965
6.530
6.620
479,122
-0.18(-2.65%)
Aug 04, 2016
6.710
6.960
6.520
6.800
224,875
-0.29(-4.09%)
Aug 03, 2016
6.950
7.140
6.950
7.090
101,189
+0.04(+0.57%)
Aug 02, 2016
7.000
7.120
6.910
7.050
106,438
+0.02(+0.28%)
Aug 01, 2016
7.120
7.160
6.980
7.030
186,607
+0.04(+0.57%)
Jul 29, 2016
6.750
7.060
6.700
6.990
71,413
+0.26(+3.86%)
Jul 28, 2016
6.920
7.010
6.680
6.730
60,344
-0.27(-3.86%)
Jul 27, 2016
6.960
7.040
6.840
7.000
30,315
+0.11(+1.60%)
Jul 26, 2016
6.760
6.940
6.721
6.890
38,160
+0.15(+2.23%)
Jul 25, 2016
6.980
7.040
6.720
6.740
33,442
-0.23(-3.30%)
Jul 22, 2016
6.900
7.070
6.890
6.970
55,273
+0.06(+0.87%)
Jul 21, 2016
6.800
6.940
6.790
6.910
44,593
+0.10(+1.47%)
Jul 20, 2016
6.950
6.970
6.760
6.810
65,765
-0.02(-0.29%)
Jul 19, 2016
6.740
6.970
6.681
6.830
85,476
+0.07(+1.04%)
Jul 18, 2016
6.690
6.790
6.580
6.760
61,027
+0.04(+0.60%)
Jul 15, 2016
6.620
6.790
6.620
6.720
47,614
+0.04(+0.60%)
Jul 14, 2016
6.900
6.900
6.640
6.680
146,617
-0.12(-1.76%)
Jul 13, 2016
6.600
6.910
6.600
6.800
74,925
+0.20(+3.03%)
Jul 12, 2016
6.660
6.745
6.565
6.600
224,743
+0.02(+0.30%)
Jul 11, 2016
6.700
6.970
6.570
6.580
121,043
-0.01(-0.15%)
Jul 08, 2016
6.630
6.320
6.590
46,660
+0.27(+4.27%)
Jul 07, 2016
6.220
6.400
6.220
6.320
65,269
+0.08(+1.28%)
Jul 06, 2016
6.240
239,177
+0.25(+4.17%)
Jul 05, 2016
6.360
6.400
5.980
5.990
289,106
-0.44(-6.84%)
Jul 01, 2016
6.430
6.430
6.430
0
+0.21(+3.38%)
Jun 30, 2016
6.330
6.370
6.170
6.220
95,710
-0.08(-1.27%)
Jun 29, 2016
6.140
6.330
6.090
6.300
90,259
+0.24(+3.96%)
Jun 28, 2016
5.980
6.200
5.980
6.060
168,973
+0.08(+1.34%)
Jun 27, 2016
5.920
6.155
5.900
5.980
113,047
-0.10(-1.64%)
Jun 24, 2016
6.340
6.470
6.080
6.080
358,511
-0.52(-7.88%)
Jun 23, 2016
6.730
6.870
6.575
6.600
89,756
-0.05(-0.75%)
Jun 22, 2016
6.660
6.730
6.540
6.650
211,111
+0.04(+0.61%)
Jun 21, 2016
6.680
6.880
6.550
6.610
419,090
+0.02(+0.30%)
Jun 20, 2016
6.460
6.790
6.300
6.590
128,937
+0.24(+3.78%)
Jun 17, 2016
6.300
6.440
6.260
6.350
294,371
-0.02(-0.31%)
Jun 16, 2016
6.360
6.430
6.310
6.370
94,411
+0.04(+0.63%)
Jun 15, 2016
6.380
6.500
6.320
6.330
82,700
-0.02(-0.31%)
Jun 14, 2016
6.360
6.470
6.280
6.350
78,945
+0.04(+0.63%)
Jun 13, 2016
6.310
6.490
6.218
6.310
98,633
-0.01(-0.16%)
Jun 10, 2016
6.270
6.400
6.180
6.320
80,456
-0.02(-0.32%)
Jun 09, 2016
6.450
6.450
6.210
6.340
180,630
-0.15(-2.31%)
Jun 08, 2016
6.440
6.500
6.380
6.490
84,695
+0.10(+1.56%)
Jun 07, 2016
6.480
6.570
6.360
6.390
70,373
-0.07(-1.08%)
Jun 06, 2016
6.490
6.630
6.440
6.460
88,493
-0.01(-0.15%)
Jun 03, 2016
6.450
6.550
6.440
6.470
97,132
-0.01(-0.15%)
Jun 02, 2016
6.450
6.660
6.420
6.480
210,022
+0.00(+0.00%)
Jun 01, 2016
6.600
6.690
6.410
6.480
340,562
+0.05(+0.78%)
May 31, 2016
6.420
6.470
6.330
6.430
148,310
+0.04(+0.63%)
May 27, 2016
6.390
6.390
6.390
0
-0.01(-0.16%)
May 26, 2016
6.340
6.490
6.250
6.400
111,265
+0.10(+1.59%)
May 25, 2016
6.260
6.370
6.250
6.300
40,334
+0.05(+0.80%)
May 24, 2016
6.250
6.380
6.220
6.250
39,276
+0.00(+0.00%)
May 23, 2016
6.160
6.280
6.110
6.250
78,905
+0.13(+2.12%)
May 20, 2016
6.120
6.180
6.000
6.120
81,249
+0.03(+0.49%)
May 19, 2016
6.020
6.180
6.010
6.090
82,987
+0.00(+0.00%)
May 18, 2016
6.040
6.220
5.880
6.090
143,241
-0.02(-0.33%)
May 17, 2016
6.360
6.490
6.090
6.110
77,199
-0.31(-4.83%)
May 16, 2016
6.130
6.440
6.114
6.420
158,762
+0.35(+5.77%)
May 13, 2016
5.980
6.110
5.906
6.070
150,372
-0.02(-0.33%)
May 12, 2016
6.120
6.210
6.020
6.090
193,118
+0.01(+0.16%)
May 11, 2016
5.990
6.100
5.965
6.080
187,012
+0.09(+1.50%)
May 10, 2016
6.000
6.190
5.820
5.990
103,304
-0.01(-0.17%)
May 09, 2016
5.910
6.120
5.790
6.000
168,159
+0.12(+2.04%)
May 06, 2016
5.730
5.920
5.695
5.880
176,633
+0.19(+3.34%)
May 05, 2016
5.690
5.900
5.580
5.690
222,392
+0.07(+1.25%)
May 04, 2016
5.950
6.030
5.310
5.620
164,149
+0.42(+8.08%)
May 03, 2016
5.080
5.260
5.000
5.200
147,341
+0.10(+1.96%)
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.