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
Umh Properties
(NY:
UMH
)
15.02
-0.01 (-0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2014
5.632
5.670
5.609
5.638
201,514
-0.01(-0.10%)
Apr 29, 2014
5.649
5.672
5.632
5.643
112,414
-0.01(-0.20%)
Apr 28, 2014
5.638
5.684
5.638
5.655
155,143
+0.02(+0.30%)
Apr 25, 2014
5.655
5.672
5.638
5.638
99,650
-0.02(-0.40%)
Apr 24, 2014
5.661
5.675
5.633
5.661
110,548
+0.03(+0.61%)
Apr 23, 2014
5.672
5.689
5.621
5.626
77,657
-0.05(-0.81%)
Apr 22, 2014
5.678
5.684
5.655
5.672
126,177
-0.01(-0.10%)
Apr 21, 2014
5.649
5.678
5.621
5.678
148,392
+0.02(+0.40%)
Apr 17, 2014
5.678
5.655
5.655
5.655
166,328
-0.02(-0.40%)
Apr 16, 2014
5.649
5.695
5.615
5.678
138,992
+0.03(+0.61%)
Apr 15, 2014
5.626
5.661
5.598
5.643
174,966
+0.00(+0.00%)
Apr 14, 2014
5.609
5.649
5.581
5.643
173,563
+0.05(+0.82%)
Apr 11, 2014
5.540
5.655
5.540
5.598
245,274
-0.01(-0.20%)
Apr 10, 2014
5.581
5.621
5.527
5.609
198,680
-0.04(-0.71%)
Apr 09, 2014
5.649
5.655
5.563
5.649
84,416
+0.00(+0.00%)
Apr 08, 2014
5.586
5.666
5.581
5.649
107,769
+0.06(+1.13%)
Apr 07, 2014
5.592
5.649
5.547
5.586
99,629
-0.01(-0.10%)
Apr 04, 2014
5.643
5.643
5.500
5.592
165,320
+0.00(+0.00%)
Apr 03, 2014
5.581
5.632
5.553
5.592
64,272
-0.01(-0.10%)
Apr 02, 2014
5.621
5.666
5.552
5.598
100,815
-0.01(-0.10%)
Apr 01, 2014
5.598
5.638
5.540
5.603
103,051
+0.01(+0.10%)
Mar 31, 2014
5.552
5.695
5.543
5.598
224,422
+0.05(+0.93%)
Mar 28, 2014
5.546
5.581
5.529
5.546
120,981
+0.01(+0.21%)
Mar 27, 2014
5.489
5.575
5.455
5.535
133,102
+0.05(+0.83%)
Mar 26, 2014
5.592
5.592
5.478
5.489
167,105
-0.06(-1.13%)
Mar 25, 2014
5.523
5.603
5.489
5.552
154,687
+0.04(+0.73%)
Mar 24, 2014
5.495
5.540
5.397
5.512
156,666
+0.00(+0.00%)
Mar 21, 2014
5.443
5.512
5.432
5.512
479,149
+0.07(+1.37%)
Mar 20, 2014
5.386
5.443
5.363
5.437
117,373
+0.02(+0.32%)
Mar 19, 2014
5.449
5.466
5.392
5.420
1,136,397
-0.05(-0.84%)
Mar 18, 2014
5.466
5.466
5.420
5.466
168,173
+0.02(+0.42%)
Mar 17, 2014
5.489
5.495
5.420
5.443
237,746
-0.02(-0.42%)
Mar 14, 2014
5.455
5.466
5.426
5.466
240,744
+0.01(+0.21%)
Mar 13, 2014
5.472
5.558
5.420
5.455
222,055
-0.02(-0.31%)
Mar 12, 2014
5.420
5.472
5.340
5.472
127,999
+0.01(+0.10%)
Mar 11, 2014
5.466
5.466
5.386
5.466
76,736
-0.02(-0.42%)
Mar 10, 2014
5.415
5.489
5.380
5.489
97,716
+0.06(+1.05%)
Mar 07, 2014
5.478
5.483
5.340
5.432
66,381
-0.02(-0.32%)
Mar 06, 2014
5.437
5.460
5.370
5.449
306,947
+0.04(+0.74%)
Mar 05, 2014
5.409
5.432
5.374
5.409
50,462
-0.02(-0.32%)
Mar 04, 2014
5.363
5.437
5.340
5.426
225,883
+0.13(+2.38%)
Mar 03, 2014
5.294
5.374
5.271
5.300
68,315
-0.01(-0.11%)
Feb 28, 2014
5.294
5.329
5.294
5.306
90,900
+0.01(+0.22%)
Feb 27, 2014
5.352
5.409
5.294
5.294
114,787
-0.08(-1.49%)
Feb 26, 2014
5.369
5.409
5.340
5.374
73,273
-0.01(-0.11%)
Feb 25, 2014
5.363
5.397
5.357
5.380
74,671
+0.00(+0.00%)
Feb 24, 2014
5.341
5.409
5.341
5.380
76,449
-0.01(-0.11%)
Feb 21, 2014
5.397
5.409
5.352
5.386
76,453
+0.02(+0.32%)
Feb 20, 2014
5.357
5.386
5.323
5.369
119,572
+0.01(+0.21%)
Feb 19, 2014
5.357
5.415
5.340
5.357
76,488
-0.03(-0.53%)
Feb 18, 2014
5.420
5.426
5.358
5.386
137,751
-0.03(-0.53%)
Feb 14, 2014
5.415
5.415
5.415
5.415
117,408
+0.09(+1.72%)
Feb 13, 2014
5.250
5.329
5.059
5.323
126,735
-0.07(-1.25%)
Feb 12, 2014
5.373
5.402
5.334
5.390
114,177
+0.01(+0.10%)
Feb 11, 2014
5.340
5.390
5.340
5.385
120,918
+0.03(+0.63%)
Feb 10, 2014
5.329
5.351
5.289
5.351
69,854
+0.03(+0.63%)
Feb 07, 2014
5.261
5.317
5.250
5.317
134,560
+0.06(+1.07%)
Feb 06, 2014
5.211
5.278
5.205
5.261
110,173
+0.06(+1.19%)
Feb 05, 2014
5.222
5.250
5.171
5.199
117,666
-0.04(-0.75%)
Feb 04, 2014
5.233
5.317
5.216
5.239
67,883
+0.03(+0.54%)
Feb 03, 2014
5.284
5.323
5.194
5.211
103,103
-0.10(-1.80%)
Jan 31, 2014
5.284
5.407
5.233
5.306
128,321
-0.07(-1.36%)
Jan 30, 2014
5.222
5.385
5.171
5.379
160,562
+0.20(+3.79%)
Jan 29, 2014
5.188
5.221
5.166
5.183
146,683
-0.02(-0.32%)
Jan 28, 2014
5.211
5.216
5.166
5.199
241,575
-0.01(-0.22%)
Jan 27, 2014
5.272
5.278
5.199
5.211
130,925
-0.06(-1.07%)
Jan 24, 2014
5.278
5.284
5.228
5.267
143,075
-0.03(-0.64%)
Jan 23, 2014
5.289
5.301
5.256
5.301
81,454
+0.01(+0.21%)
Jan 22, 2014
5.261
5.306
5.250
5.289
83,397
+0.04(+0.75%)
Jan 21, 2014
5.222
5.250
5.222
5.250
114,713
+0.03(+0.65%)
Jan 17, 2014
5.239
5.216
5.216
5.216
197,152
-0.02(-0.43%)
Jan 16, 2014
5.228
5.239
5.222
5.239
154,038
+0.01(+0.21%)
Jan 15, 2014
5.228
5.239
5.211
5.228
207,280
+0.00(+0.00%)
Jan 14, 2014
5.199
5.228
5.194
5.228
104,054
+0.02(+0.32%)
Jan 13, 2014
5.250
5.261
5.194
5.211
112,275
-0.06(-1.07%)
Jan 10, 2014
5.267
5.267
5.205
5.267
149,673
+0.02(+0.32%)
Jan 09, 2014
5.284
5.284
5.199
5.250
116,414
-0.03(-0.53%)
Jan 08, 2014
5.362
5.362
5.222
5.278
102,285
-0.04(-0.84%)
Jan 07, 2014
5.284
5.384
5.250
5.323
103,992
+0.03(+0.64%)
Jan 06, 2014
5.323
5.334
5.267
5.289
80,649
-0.01(-0.11%)
Jan 03, 2014
5.171
5.362
5.171
5.295
114,839
+0.12(+2.28%)
Jan 02, 2014
5.289
5.289
5.116
5.177
119,702
-0.11(-2.12%)
Dec 31, 2013
5.244
5.289
5.289
5.289
181,836
+0.03(+0.53%)
Dec 30, 2013
5.211
5.284
5.194
5.261
76,616
+0.02(+0.32%)
Dec 27, 2013
5.250
5.250
5.156
5.244
135,607
+0.01(+0.21%)
Dec 26, 2013
5.211
5.261
5.208
5.233
83,197
+0.02(+0.43%)
Dec 24, 2013
5.216
5.222
5.183
5.211
32,180
-0.01(-0.22%)
Dec 23, 2013
5.160
5.278
5.160
5.222
130,106
+0.03(+0.65%)
Dec 20, 2013
5.065
5.194
5.065
5.188
572,641
+0.11(+2.21%)
Dec 19, 2013
5.155
5.155
5.065
5.076
140,747
-0.07(-1.42%)
Dec 18, 2013
5.115
5.160
5.070
5.149
197,660
+0.03(+0.66%)
Dec 17, 2013
5.087
5.155
5.059
5.115
151,859
+0.04(+0.89%)
Dec 16, 2013
5.149
5.149
5.065
5.070
210,420
-0.06(-1.10%)
Dec 13, 2013
5.110
5.155
5.082
5.126
150,875
+0.01(+0.22%)
Dec 12, 2013
5.166
5.166
5.082
5.115
185,845
-0.04(-0.76%)
Dec 11, 2013
5.317
5.317
5.112
5.155
247,596
-0.16(-2.96%)
Dec 10, 2013
5.306
5.373
5.306
5.312
133,898
-0.01(-0.21%)
Dec 09, 2013
5.373
5.379
5.306
5.323
148,122
-0.06(-1.15%)
Dec 06, 2013
5.390
5.390
5.330
5.385
87,851
+0.04(+0.84%)
Dec 05, 2013
5.329
5.357
5.306
5.340
73,575
+0.03(+0.53%)
Dec 04, 2013
5.278
5.340
5.267
5.312
103,530
+0.02(+0.42%)
Dec 03, 2013
5.278
5.306
5.222
5.289
127,580
+0.04(+0.86%)
Dec 02, 2013
5.418
5.418
5.222
5.244
142,872
-0.16(-2.91%)
Nov 29, 2013
5.418
5.418
5.396
5.402
77,471
-0.01(-0.10%)
Nov 27, 2013
5.351
5.424
5.351
5.407
165,159
+0.06(+1.16%)
Nov 26, 2013
5.289
5.351
5.284
5.345
148,233
+0.06(+1.17%)
Nov 25, 2013
5.278
5.301
5.272
5.284
185,611
+0.01(+0.21%)
Nov 22, 2013
5.278
5.301
5.267
5.272
118,603
-0.01(-0.11%)
Nov 21, 2013
5.278
5.284
5.250
5.278
168,949
+0.02(+0.32%)
Nov 20, 2013
5.340
5.340
5.250
5.261
187,465
-0.08(-1.58%)
Nov 19, 2013
5.284
5.351
5.256
5.345
169,330
+0.08(+1.49%)
Nov 18, 2013
5.284
5.329
5.261
5.267
146,003
-0.03(-0.64%)
Nov 15, 2013
5.368
5.373
5.295
5.301
244,257
-0.09(-1.67%)
Nov 14, 2013
5.418
5.418
5.379
5.390
145,137
-0.07(-1.34%)
Nov 12, 2013
5.518
5.518
5.430
5.463
128,415
-0.07(-1.20%)
Nov 11, 2013
5.524
5.557
5.524
5.529
52,010
+0.03(+0.50%)
Nov 08, 2013
5.529
5.529
5.419
5.502
137,643
+0.02(+0.40%)
Nov 07, 2013
5.552
5.629
5.480
5.480
95,915
-0.04(-0.70%)
Nov 06, 2013
5.596
5.623
5.513
5.518
69,060
-0.02(-0.40%)
Nov 05, 2013
5.518
5.579
5.513
5.541
46,216
+0.01(+0.10%)
Nov 04, 2013
5.557
5.563
5.513
5.535
82,803
+0.01(+0.10%)
Nov 01, 2013
5.529
5.568
5.513
5.529
136,543
-0.02(-0.30%)
Oct 31, 2013
5.678
5.678
5.524
5.546
134,873
-0.12(-2.14%)
Oct 30, 2013
5.767
5.777
5.656
5.667
58,161
-0.06(-1.06%)
Oct 29, 2013
5.728
5.783
5.700
5.728
85,779
+0.00(+0.00%)
Oct 28, 2013
5.733
5.739
5.711
5.728
51,992
-0.01(-0.19%)
Oct 25, 2013
5.717
5.789
5.684
5.739
86,768
+0.00(+0.00%)
Oct 24, 2013
5.739
5.767
5.717
5.739
94,189
+0.02(+0.29%)
Oct 23, 2013
5.783
5.783
5.711
5.722
81,705
-0.07(-1.14%)
Oct 22, 2013
5.789
5.899
5.783
5.789
146,737
-0.06(-1.04%)
Oct 21, 2013
5.761
5.887
5.688
5.849
125,950
+0.07(+1.24%)
Oct 18, 2013
5.717
5.811
5.682
5.778
156,948
+0.10(+1.75%)
Oct 17, 2013
5.513
5.695
5.513
5.678
158,426
+0.13(+2.28%)
Oct 16, 2013
5.502
5.579
5.496
5.552
117,387
+0.06(+1.10%)
Oct 15, 2013
5.502
5.513
5.491
5.491
116,204
-0.02(-0.40%)
Oct 14, 2013
5.502
5.513
5.502
5.513
74,856
-0.01(-0.10%)
Oct 11, 2013
5.491
5.518
5.478
5.518
136,980
-0.01(-0.10%)
Oct 10, 2013
5.518
5.546
5.496
5.524
98,876
+0.00(+0.00%)
Oct 09, 2013
5.518
5.640
5.507
5.524
129,837
+0.03(+0.60%)
Oct 08, 2013
5.507
5.518
5.435
5.491
100,022
+0.00(+0.00%)
Oct 07, 2013
5.430
5.513
5.430
5.491
43,985
+0.04(+0.71%)
Oct 04, 2013
5.485
5.513
5.441
5.452
97,319
-0.02(-0.40%)
Oct 03, 2013
5.513
5.541
5.430
5.474
75,137
-0.04(-0.80%)
Oct 02, 2013
5.568
5.585
5.513
5.518
55,690
-0.04(-0.79%)
Oct 01, 2013
5.528
5.596
5.513
5.563
56,749
+0.06(+1.10%)
Sep 27, 2013
5.502
5.524
5.502
5.502
38,870
-0.01(-0.10%)
Sep 26, 2013
5.535
5.563
5.502
5.507
159,172
-0.02(-0.40%)
Sep 25, 2013
5.502
5.557
5.463
5.529
566,019
+0.07(+1.21%)
Sep 24, 2013
5.496
5.590
5.458
5.463
422,640
-0.01(-0.20%)
Sep 23, 2013
5.364
5.480
5.359
5.474
306,875
+0.10(+1.85%)
Sep 20, 2013
5.386
5.397
5.348
5.375
111,927
+0.02(+0.41%)
Sep 19, 2013
5.375
5.392
5.331
5.353
32,314
-0.03(-0.51%)
Sep 18, 2013
5.270
5.403
5.269
5.381
237,946
+0.12(+2.20%)
Sep 17, 2013
5.298
5.326
5.253
5.265
125,424
+0.00(+0.00%)
Sep 16, 2013
5.287
5.292
5.243
5.265
112,514
-0.02(-0.31%)
Sep 13, 2013
5.265
5.298
5.265
5.281
112,360
-0.02(-0.31%)
Sep 12, 2013
5.287
5.320
5.248
5.298
136,708
-0.02(-0.31%)
Sep 11, 2013
5.320
5.345
5.292
5.314
131,591
+0.00(+0.00%)
Sep 10, 2013
5.314
5.342
5.314
5.314
60,016
-0.01(-0.21%)
Sep 09, 2013
5.298
5.375
5.292
5.326
88,163
+0.02(+0.31%)
Sep 06, 2013
5.314
5.349
5.254
5.309
45,772
+0.05(+0.94%)
Sep 05, 2013
5.254
5.303
5.237
5.259
65,077
-0.01(-0.10%)
Sep 04, 2013
5.259
5.348
5.259
5.265
86,403
-0.02(-0.31%)
Sep 03, 2013
5.364
5.364
5.259
5.281
70,773
-0.01(-0.21%)
Aug 30, 2013
5.337
5.348
5.270
5.292
143,973
-0.07(-1.23%)
Aug 29, 2013
5.309
5.370
5.270
5.359
92,794
+0.04(+0.73%)
Aug 28, 2013
5.348
5.370
5.314
5.320
65,750
-0.02(-0.41%)
Aug 27, 2013
5.375
5.386
5.265
5.342
131,377
-0.09(-1.72%)
Aug 26, 2013
5.496
5.496
5.414
5.436
61,545
-0.04(-0.71%)
Aug 23, 2013
5.518
5.518
5.392
5.474
111,727
-0.05(-0.90%)
Aug 22, 2013
5.403
5.574
5.342
5.524
67,147
+0.15(+2.77%)
Aug 21, 2013
5.375
5.419
5.276
5.375
63,715
+0.02(+0.31%)
Aug 20, 2013
5.210
5.386
5.160
5.359
146,349
+0.20(+3.96%)
Aug 19, 2013
5.320
5.380
5.072
5.155
216,747
-0.15(-2.91%)
Aug 16, 2013
5.397
5.403
5.309
5.309
153,023
-0.11(-2.03%)
Aug 15, 2013
5.535
5.535
5.419
5.419
105,398
-0.14(-2.48%)
Aug 14, 2013
5.651
5.662
5.546
5.557
111,221
-0.13(-2.33%)
Aug 13, 2013
5.827
5.827
5.667
5.689
84,829
-0.15(-2.64%)
Aug 12, 2013
5.838
5.898
5.833
5.844
51,305
-0.06(-1.01%)
Aug 09, 2013
5.844
5.990
5.844
5.903
45,523
+0.07(+1.11%)
Aug 08, 2013
5.893
5.985
5.827
5.838
76,505
+0.01(+0.09%)
Aug 07, 2013
5.925
5.927
5.827
5.833
29,651
-0.09(-1.47%)
Aug 06, 2013
5.844
5.930
5.827
5.920
33,612
+0.07(+1.20%)
Aug 05, 2013
5.844
5.920
5.833
5.849
39,886
-0.01(-0.19%)
Aug 02, 2013
5.898
5.914
5.827
5.860
72,709
-0.04(-0.64%)
Aug 01, 2013
5.979
6.023
5.849
5.898
62,380
-0.03(-0.46%)
Jul 31, 2013
5.936
5.955
5.849
5.925
148,342
-0.01(-0.18%)
Jul 30, 2013
5.979
6.006
5.909
5.936
45,156
-0.01(-0.18%)
Jul 29, 2013
6.033
6.033
5.920
5.947
46,964
-0.07(-1.17%)
Jul 26, 2013
6.006
6.050
5.968
6.017
32,872
-0.03(-0.54%)
Jul 25, 2013
5.958
6.066
5.920
6.050
65,767
+0.10(+1.73%)
Jul 24, 2013
6.006
6.033
5.903
5.947
92,610
-0.08(-1.26%)
Jul 23, 2013
5.992
6.071
5.985
6.023
70,567
+0.02(+0.36%)
Jul 22, 2013
6.006
6.039
5.963
6.001
59,134
+0.01(+0.18%)
Jul 19, 2013
5.936
6.099
5.936
5.990
169,174
+0.03(+0.45%)
Jul 18, 2013
5.898
6.023
5.898
5.963
96,454
+0.07(+1.10%)
Jul 17, 2013
5.871
5.947
5.833
5.898
75,310
+0.01(+0.18%)
Jul 16, 2013
5.860
5.893
5.844
5.887
83,015
+0.02(+0.28%)
Jul 15, 2013
5.838
5.882
5.692
5.871
182,906
+0.01(+0.18%)
Jul 12, 2013
5.865
5.876
5.827
5.860
105,246
-0.03(-0.46%)
Jul 11, 2013
5.882
5.887
5.811
5.887
140,585
+0.01(+0.18%)
Jul 10, 2013
5.855
5.876
5.800
5.876
62,354
-0.04(-0.64%)
Jul 09, 2013
5.855
5.930
5.844
5.914
47,741
+0.07(+1.21%)
Jul 08, 2013
5.822
5.876
5.800
5.844
54,970
+0.06(+1.03%)
Jul 05, 2013
5.762
5.790
5.692
5.784
35,580
+0.07(+1.14%)
Jul 03, 2013
5.670
5.719
5.670
5.719
32,081
+0.01(+0.19%)
Jul 02, 2013
5.632
5.768
5.616
5.708
127,257
+0.07(+1.25%)
Jul 01, 2013
5.567
5.676
5.554
5.638
99,232
+0.07(+1.27%)
Jun 28, 2013
5.518
5.600
5.518
5.567
361,408
+0.05(+0.88%)
Jun 27, 2013
5.486
5.524
5.486
5.518
132,066
+0.05(+0.99%)
Jun 26, 2013
5.562
5.611
5.453
5.464
77,837
-0.09(-1.66%)
Jun 25, 2013
5.600
5.616
5.540
5.556
51,041
-0.02(-0.29%)
Jun 24, 2013
5.518
5.616
5.464
5.573
131,162
+0.05(+0.88%)
Jun 21, 2013
5.508
5.556
5.459
5.524
197,487
+0.03(+0.59%)
Jun 20, 2013
5.453
5.578
5.443
5.491
206,028
-0.05(-0.88%)
Jun 19, 2013
5.638
5.638
5.529
5.540
76,989
-0.10(-1.83%)
Jun 18, 2013
5.562
5.659
5.546
5.643
98,459
+0.08(+1.46%)
Jun 17, 2013
5.546
5.584
5.508
5.562
138,471
+0.00(+0.00%)
Jun 14, 2013
5.562
5.589
5.540
5.562
75,124
+0.00(+0.00%)
Jun 13, 2013
5.513
5.578
5.513
5.562
92,515
+0.01(+0.10%)
Jun 12, 2013
5.605
5.638
5.551
5.556
80,899
-0.07(-1.25%)
Jun 11, 2013
5.654
5.692
5.621
5.627
31,005
-0.07(-1.14%)
Jun 10, 2013
5.681
5.730
5.616
5.692
74,910
-0.02(-0.28%)
Jun 07, 2013
5.784
5.817
5.681
5.708
117,081
-0.02(-0.38%)
Jun 06, 2013
5.556
5.741
5.556
5.730
138,303
+0.16(+2.92%)
Jun 05, 2013
5.649
5.687
5.556
5.567
102,529
-0.07(-1.25%)
Jun 04, 2013
5.773
5.773
5.627
5.638
174,203
-0.10(-1.79%)
Jun 03, 2013
5.741
5.795
5.687
5.741
195,456
+0.03(+0.47%)
May 31, 2013
5.811
5.898
5.714
5.714
189,903
-0.14(-2.41%)
May 30, 2013
5.795
5.920
5.795
5.855
41,616
+0.09(+1.50%)
May 29, 2013
5.898
5.909
5.762
5.768
156,615
-0.16(-2.74%)
May 28, 2013
5.958
5.985
5.903
5.930
59,303
+0.04(+0.74%)
May 24, 2013
5.952
5.968
5.865
5.887
68,947
-0.08(-1.27%)
May 23, 2013
6.017
6.017
5.936
5.963
73,216
-0.01(-0.09%)
May 22, 2013
6.104
6.104
5.963
5.968
65,944
-0.12(-2.05%)
May 21, 2013
6.050
6.093
6.050
6.093
54,435
+0.02(+0.36%)
May 20, 2013
6.023
6.099
6.014
6.071
64,935
+0.02(+0.27%)
May 17, 2013
6.061
6.061
6.023
6.055
101,169
+0.01(+0.09%)
May 16, 2013
5.979
6.050
5.979
6.050
47,089
+0.07(+1.18%)
May 15, 2013
5.947
5.996
5.925
5.979
117,666
+0.01(+0.09%)
May 13, 2013
5.979
6.001
5.925
5.974
137,910
-0.00(-0.00%)
May 10, 2013
6.049
6.081
5.950
5.974
140,196
-0.10(-1.67%)
May 09, 2013
6.102
6.155
6.017
6.075
77,256
-0.01(-0.09%)
May 08, 2013
5.990
6.161
5.899
6.081
139,141
+0.06(+1.06%)
May 07, 2013
5.867
6.022
5.862
6.017
71,277
+0.14(+2.45%)
May 06, 2013
5.894
5.904
5.851
5.872
100,956
-0.02(-0.36%)
May 03, 2013
5.952
5.936
5.878
5.894
107,205
+0.00(+0.00%)
May 02, 2013
5.867
5.926
5.856
5.894
48,794
+0.07(+1.19%)
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.