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
)
15.03
-0.51 (-3.28%)
Official Closing 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 (%)
Apr 29, 2016
6.520
6.533
6.453
6.506
102,308
-0.01(-0.20%)
Apr 28, 2016
6.533
6.626
6.506
6.520
100,520
-0.09(-1.31%)
Apr 27, 2016
6.593
6.612
6.546
6.606
63,629
+0.02(+0.30%)
Apr 26, 2016
6.546
6.606
6.500
6.586
104,232
+0.07(+1.02%)
Apr 25, 2016
6.579
6.612
6.493
6.520
65,859
-0.05(-0.81%)
Apr 22, 2016
6.513
6.586
6.493
6.573
98,930
+0.08(+1.23%)
Apr 21, 2016
6.559
6.586
6.473
6.493
84,147
-0.07(-1.01%)
Apr 20, 2016
6.599
6.606
6.533
6.559
60,920
-0.04(-0.60%)
Apr 19, 2016
6.612
6.639
6.573
6.599
48,255
-0.02(-0.30%)
Apr 18, 2016
6.559
6.639
6.486
6.619
89,031
+0.09(+1.42%)
Apr 15, 2016
6.420
6.573
6.407
6.526
95,837
+0.09(+1.34%)
Apr 14, 2016
6.500
6.500
6.354
6.440
99,126
-0.05(-0.82%)
Apr 13, 2016
6.506
6.506
6.407
6.493
124,593
+0.05(+0.82%)
Apr 12, 2016
6.506
6.526
6.393
6.440
142,954
-0.03(-0.51%)
Apr 11, 2016
6.453
6.500
6.427
6.473
100,391
+0.07(+1.14%)
Apr 08, 2016
6.407
6.440
6.340
6.400
110,011
+0.02(+0.31%)
Apr 07, 2016
6.460
6.533
6.340
6.380
122,941
-0.11(-1.74%)
Apr 06, 2016
6.493
6.506
6.446
6.493
80,551
+0.01(+0.10%)
Apr 05, 2016
6.526
6.559
6.480
6.486
77,065
-0.07(-1.11%)
Apr 04, 2016
6.586
6.612
6.513
6.559
54,363
-0.03(-0.50%)
Apr 01, 2016
6.539
6.636
6.461
6.593
112,629
+0.01(+0.10%)
Mar 31, 2016
6.705
6.705
6.573
6.586
63,318
-0.05(-0.80%)
Mar 30, 2016
6.686
6.732
6.639
6.639
69,166
-0.03(-0.40%)
Mar 29, 2016
6.453
6.699
6.453
6.666
126,050
+0.19(+2.87%)
Mar 28, 2016
6.539
6.593
6.466
6.480
51,052
-0.07(-1.11%)
Mar 24, 2016
6.427
6.553
6.553
6.553
108,600
+0.11(+1.75%)
Mar 23, 2016
6.506
6.613
6.433
6.440
85,086
-0.08(-1.22%)
Mar 22, 2016
6.659
6.666
6.500
6.520
132,661
-0.14(-2.09%)
Mar 21, 2016
6.672
6.820
6.646
6.659
138,193
+0.05(+0.70%)
Mar 18, 2016
7.104
7.164
6.606
6.612
806,510
-0.46(-6.48%)
Mar 17, 2016
6.891
7.104
6.891
7.071
197,315
+0.14(+2.01%)
Mar 16, 2016
6.891
6.958
6.838
6.931
104,004
+0.04(+0.58%)
Mar 15, 2016
6.905
6.938
6.865
6.891
123,061
+0.03(+0.39%)
Mar 14, 2016
6.891
6.891
6.838
6.865
79,751
+0.01(+0.19%)
Mar 11, 2016
6.705
6.931
6.513
6.851
240,066
+0.28(+4.24%)
Mar 10, 2016
6.393
6.679
6.393
6.573
148,217
+0.17(+2.70%)
Mar 09, 2016
6.400
6.546
6.300
6.400
51,271
+0.00(+0.00%)
Mar 08, 2016
6.453
6.500
6.380
6.400
80,225
-0.09(-1.43%)
Mar 07, 2016
6.420
6.513
6.420
6.493
44,143
+0.07(+1.14%)
Mar 04, 2016
6.380
6.440
6.284
6.420
64,206
+0.04(+0.62%)
Mar 03, 2016
6.367
6.380
6.327
6.380
48,053
+0.02(+0.31%)
Mar 02, 2016
6.287
6.367
6.281
6.360
32,519
+0.03(+0.52%)
Mar 01, 2016
6.241
6.360
6.221
6.327
53,146
+0.09(+1.49%)
Feb 29, 2016
6.360
6.393
6.207
6.234
77,521
-0.10(-1.57%)
Feb 26, 2016
6.347
6.360
6.261
6.334
66,622
+0.01(+0.10%)
Feb 25, 2016
6.300
6.354
6.300
6.327
35,015
+0.08(+1.28%)
Feb 24, 2016
6.154
6.354
6.134
6.247
73,917
+0.05(+0.75%)
Feb 23, 2016
6.300
6.340
6.188
6.201
70,448
-0.07(-1.16%)
Feb 22, 2016
6.254
6.354
6.227
6.274
107,475
+0.02(+0.32%)
Feb 19, 2016
6.207
6.387
6.205
6.254
89,790
+0.05(+0.75%)
Feb 18, 2016
6.161
6.241
6.128
6.207
99,748
+0.05(+0.75%)
Feb 17, 2016
6.194
6.241
6.121
6.161
91,307
-0.03(-0.43%)
Feb 16, 2016
6.141
6.241
6.128
6.188
88,192
+0.07(+1.19%)
Feb 12, 2016
6.168
6.115
6.115
6.115
48,199
-0.01(-0.11%)
Feb 11, 2016
5.975
6.174
5.975
6.121
101,740
+0.11(+1.88%)
Feb 10, 2016
6.073
6.112
5.989
6.008
62,631
-0.05(-0.75%)
Feb 09, 2016
5.989
6.080
5.924
6.054
93,379
+0.04(+0.65%)
Feb 08, 2016
5.963
6.041
5.898
6.015
118,848
+0.06(+0.98%)
Feb 05, 2016
6.002
6.028
5.937
5.956
124,733
-0.05(-0.76%)
Feb 04, 2016
5.995
6.112
5.943
6.002
104,189
+0.01(+0.22%)
Feb 03, 2016
6.067
6.073
5.917
5.989
169,693
-0.03(-0.43%)
Feb 02, 2016
6.139
6.139
5.989
6.015
105,589
-0.10(-1.60%)
Feb 01, 2016
6.106
6.139
6.060
6.112
89,506
-0.03(-0.42%)
Jan 29, 2016
6.054
6.152
6.054
6.139
263,964
+0.14(+2.28%)
Jan 28, 2016
6.060
6.145
6.002
6.002
67,018
-0.02(-0.32%)
Jan 27, 2016
6.145
6.145
6.002
6.021
105,064
-0.16(-2.63%)
Jan 26, 2016
6.249
6.295
6.152
6.184
85,457
+0.01(+0.11%)
Jan 25, 2016
6.353
6.353
6.171
6.178
85,343
-0.18(-2.77%)
Jan 22, 2016
6.119
6.431
6.119
6.353
146,727
+0.10(+1.56%)
Jan 21, 2016
6.249
6.314
6.158
6.256
83,156
+0.07(+1.05%)
Jan 20, 2016
6.067
6.262
5.924
6.191
167,854
+0.06(+0.96%)
Jan 19, 2016
6.106
6.152
6.034
6.132
70,121
+0.08(+1.40%)
Jan 15, 2016
6.021
6.047
6.047
6.047
117,366
-0.05(-0.85%)
Jan 14, 2016
6.152
6.184
6.054
6.099
104,239
-0.02(-0.32%)
Jan 13, 2016
6.295
6.301
6.112
6.119
125,716
-0.18(-2.79%)
Jan 12, 2016
6.431
6.431
6.243
6.295
109,065
-0.09(-1.43%)
Jan 11, 2016
6.366
6.418
6.347
6.386
42,247
+0.04(+0.62%)
Jan 08, 2016
6.425
6.457
6.347
6.347
72,223
-0.07(-1.12%)
Jan 07, 2016
6.425
6.484
6.414
6.418
61,515
-0.12(-1.89%)
Jan 06, 2016
6.412
6.575
6.366
6.542
79,352
+0.04(+0.60%)
Jan 05, 2016
6.386
6.558
6.379
6.503
58,752
+0.14(+2.15%)
Jan 04, 2016
6.484
6.571
6.314
6.366
143,464
-0.22(-3.36%)
Dec 31, 2015
6.659
6.588
6.588
6.588
70,358
-0.07(-0.98%)
Dec 30, 2015
6.640
6.698
6.612
6.653
63,248
+0.00(+0.00%)
Dec 29, 2015
6.633
6.692
6.633
6.653
42,582
+0.04(+0.59%)
Dec 28, 2015
6.594
6.627
6.516
6.614
46,095
-0.01(-0.10%)
Dec 24, 2015
6.640
6.620
6.620
6.620
27,190
+0.00(+0.00%)
Dec 23, 2015
6.594
6.646
6.588
6.620
79,076
+0.02(+0.30%)
Dec 22, 2015
6.601
6.685
6.575
6.601
62,855
-0.03(-0.49%)
Dec 21, 2015
6.809
6.809
6.581
6.633
91,401
-0.10(-1.45%)
Dec 18, 2015
6.620
6.737
6.578
6.731
404,027
+0.07(+1.08%)
Dec 17, 2015
6.659
6.666
6.597
6.659
59,518
+0.03(+0.49%)
Dec 16, 2015
6.510
6.633
6.487
6.627
143,533
+0.15(+2.31%)
Dec 15, 2015
6.321
6.490
6.242
6.477
126,775
+0.27(+4.30%)
Dec 14, 2015
6.171
6.295
6.158
6.210
101,220
+0.07(+1.06%)
Dec 11, 2015
6.119
6.230
6.093
6.145
65,516
-0.06(-0.94%)
Dec 10, 2015
6.288
6.301
6.191
6.204
39,054
-0.09(-1.45%)
Dec 09, 2015
6.236
6.321
6.197
6.295
42,520
+0.03(+0.42%)
Dec 08, 2015
6.249
6.275
6.223
6.269
33,106
+0.02(+0.31%)
Dec 07, 2015
6.262
6.288
6.243
6.249
63,185
-0.05(-0.72%)
Dec 04, 2015
6.230
6.334
6.230
6.295
39,133
+0.06(+0.94%)
Dec 03, 2015
6.308
6.327
6.184
6.236
57,031
-0.07(-1.14%)
Dec 02, 2015
6.405
6.412
6.295
6.308
49,146
-0.12(-1.82%)
Dec 01, 2015
6.405
6.438
6.386
6.425
68,676
+0.05(+0.71%)
Nov 30, 2015
6.314
6.431
6.314
6.379
145,877
+0.07(+1.03%)
Nov 27, 2015
6.262
6.347
6.262
6.314
29,487
+0.04(+0.62%)
Nov 25, 2015
6.165
6.275
6.275
6.275
87,410
+0.10(+1.69%)
Nov 24, 2015
6.086
6.178
6.073
6.171
75,183
+0.05(+0.74%)
Nov 23, 2015
6.086
6.152
6.086
6.125
59,990
+0.01(+0.11%)
Nov 20, 2015
6.119
6.152
6.100
6.119
103,738
+0.02(+0.32%)
Nov 19, 2015
6.112
6.139
6.086
6.099
52,258
-0.01(-0.11%)
Nov 18, 2015
6.145
6.145
6.080
6.106
48,158
+0.02(+0.32%)
Nov 17, 2015
6.080
6.139
6.080
6.086
46,358
-0.01(-0.21%)
Nov 16, 2015
6.099
6.119
6.086
6.099
134,967
+0.01(+0.21%)
Nov 13, 2015
6.106
6.145
6.086
6.086
78,060
-0.05(-0.74%)
Nov 12, 2015
6.210
6.210
6.119
6.132
61,621
-0.06(-0.95%)
Nov 11, 2015
6.184
6.210
6.171
6.191
37,134
+0.03(+0.41%)
Nov 10, 2015
6.159
6.178
6.152
6.165
112,146
+0.00(+0.00%)
Nov 09, 2015
6.312
6.318
6.146
6.165
87,488
-0.18(-2.82%)
Nov 06, 2015
6.363
6.369
6.293
6.344
104,786
-0.06(-1.00%)
Nov 05, 2015
6.338
6.421
6.293
6.408
84,050
+0.08(+1.31%)
Nov 04, 2015
6.382
6.382
6.293
6.325
53,294
-0.03(-0.50%)
Nov 03, 2015
6.414
6.414
6.254
6.357
57,254
-0.03(-0.50%)
Nov 02, 2015
6.331
6.421
6.312
6.389
68,160
+0.07(+1.11%)
Oct 30, 2015
6.504
6.504
6.235
6.318
174,322
-0.16(-2.47%)
Oct 29, 2015
6.510
6.516
6.472
6.478
45,759
-0.01(-0.20%)
Oct 28, 2015
6.414
6.516
6.338
6.491
103,145
+0.06(+0.99%)
Oct 27, 2015
6.599
6.599
6.401
6.427
83,834
-0.17(-2.52%)
Oct 26, 2015
6.606
6.606
6.491
6.593
60,183
-0.01(-0.10%)
Oct 23, 2015
6.708
6.708
6.523
6.599
121,722
-0.11(-1.71%)
Oct 22, 2015
6.548
6.740
6.491
6.714
167,234
+0.15(+2.34%)
Oct 21, 2015
6.599
6.625
6.561
6.561
82,831
-0.04(-0.68%)
Oct 20, 2015
6.536
6.625
6.523
6.606
141,761
+0.06(+0.88%)
Oct 19, 2015
6.369
6.548
6.359
6.548
106,662
+0.18(+2.81%)
Oct 16, 2015
6.369
6.382
6.325
6.369
110,760
+0.00(+0.00%)
Oct 15, 2015
6.293
6.369
6.239
6.369
114,918
+0.07(+1.12%)
Oct 14, 2015
6.331
6.357
6.280
6.299
64,525
-0.06(-0.90%)
Oct 13, 2015
6.369
6.382
6.318
6.357
98,371
-0.01(-0.20%)
Oct 12, 2015
6.382
6.382
6.299
6.369
63,918
-0.01(-0.20%)
Oct 09, 2015
6.325
6.389
6.325
6.382
51,682
+0.04(+0.60%)
Oct 08, 2015
6.280
6.350
6.280
6.344
142,679
+0.06(+0.91%)
Oct 07, 2015
6.191
6.299
6.165
6.286
102,599
+0.15(+2.50%)
Oct 06, 2015
6.165
6.191
6.133
6.133
61,476
-0.03(-0.52%)
Oct 05, 2015
6.005
6.171
6.005
6.165
98,474
+0.15(+2.44%)
Oct 02, 2015
5.922
6.018
5.922
6.018
126,584
+0.07(+1.18%)
Oct 01, 2015
5.967
6.031
5.909
5.948
92,941
+0.01(+0.11%)
Sep 30, 2015
5.909
5.967
5.820
5.941
112,255
+0.07(+1.20%)
Sep 29, 2015
5.865
5.948
5.814
5.871
105,996
+0.00(+0.00%)
Sep 28, 2015
5.999
5.999
5.846
5.871
135,565
-0.13(-2.23%)
Sep 25, 2015
6.127
6.127
6.005
6.005
79,184
-0.10(-1.57%)
Sep 24, 2015
6.114
6.135
6.018
6.101
103,524
-0.06(-1.04%)
Sep 23, 2015
6.152
6.203
6.031
6.165
76,412
+0.04(+0.63%)
Sep 22, 2015
6.095
6.152
6.095
6.127
81,031
+0.00(+0.00%)
Sep 21, 2015
5.890
6.165
5.867
6.127
135,116
+0.21(+3.56%)
Sep 18, 2015
5.756
5.922
5.756
5.916
159,578
+0.10(+1.65%)
Sep 17, 2015
5.839
5.884
5.763
5.820
301,206
-0.01(-0.11%)
Sep 16, 2015
5.878
5.884
5.807
5.826
158,058
-0.03(-0.55%)
Sep 15, 2015
5.878
5.897
5.852
5.858
119,167
-0.01(-0.22%)
Sep 14, 2015
5.782
5.871
5.782
5.871
116,788
+0.04(+0.77%)
Sep 11, 2015
5.775
5.839
5.775
5.826
93,566
+0.03(+0.44%)
Sep 10, 2015
5.839
5.871
5.766
5.801
115,351
-0.03(-0.55%)
Sep 09, 2015
5.941
5.941
5.833
5.833
95,097
-0.04(-0.76%)
Sep 08, 2015
5.916
5.929
5.852
5.878
167,531
+0.00(+0.00%)
Sep 04, 2015
5.897
5.878
5.878
5.878
110,352
-0.06(-0.97%)
Sep 03, 2015
5.999
5.999
5.935
5.935
145,004
-0.02(-0.32%)
Sep 02, 2015
5.973
5.993
5.909
5.954
76,110
+0.02(+0.32%)
Sep 01, 2015
5.929
5.961
5.903
5.935
166,207
-0.04(-0.64%)
Aug 31, 2015
5.993
6.037
5.922
5.973
126,568
-0.04(-0.74%)
Aug 28, 2015
5.986
6.063
5.986
6.018
92,260
-0.01(-0.21%)
Aug 27, 2015
6.063
6.088
5.948
6.031
130,516
-0.04(-0.63%)
Aug 26, 2015
6.005
6.069
5.909
6.069
261,109
+0.16(+2.70%)
Aug 25, 2015
6.082
6.082
5.903
5.909
259,902
-0.04(-0.64%)
Aug 24, 2015
6.018
6.101
5.922
5.948
231,431
-0.11(-1.79%)
Aug 21, 2015
6.044
6.095
5.954
6.056
116,400
-0.01(-0.11%)
Aug 20, 2015
6.114
6.137
6.050
6.063
64,359
-0.06(-1.04%)
Aug 19, 2015
6.178
6.191
6.084
6.127
43,848
-0.04(-0.62%)
Aug 18, 2015
6.069
6.191
6.069
6.165
98,892
+0.06(+1.05%)
Aug 17, 2015
6.050
6.101
6.037
6.101
143,705
+0.02(+0.32%)
Aug 14, 2015
6.024
6.082
5.961
6.082
116,433
+0.02(+0.32%)
Aug 13, 2015
5.948
6.082
5.948
6.063
134,384
+0.12(+1.93%)
Aug 12, 2015
5.923
5.992
5.904
5.948
133,965
-0.01(-0.21%)
Aug 11, 2015
5.942
5.973
5.929
5.960
92,914
-0.02(-0.31%)
Aug 10, 2015
5.960
5.998
5.916
5.979
136,865
+0.03(+0.42%)
Aug 07, 2015
5.935
5.998
5.916
5.954
80,196
-0.03(-0.42%)
Aug 06, 2015
5.954
6.010
5.954
5.979
53,568
+0.03(+0.53%)
Aug 05, 2015
5.835
5.992
5.835
5.948
191,556
-0.01(-0.21%)
Aug 04, 2015
5.985
6.042
5.954
5.960
54,881
-0.03(-0.52%)
Aug 03, 2015
5.967
6.010
5.932
5.992
79,777
-0.03(-0.42%)
Jul 31, 2015
5.979
6.042
5.967
6.017
171,655
+0.04(+0.63%)
Jul 30, 2015
6.017
6.023
5.973
5.979
37,736
-0.03(-0.52%)
Jul 29, 2015
5.954
6.042
5.942
6.010
126,525
+0.06(+0.95%)
Jul 28, 2015
5.979
5.985
5.916
5.954
114,660
-0.01(-0.21%)
Jul 27, 2015
5.985
6.020
5.954
5.967
98,001
-0.01(-0.21%)
Jul 24, 2015
5.992
6.017
5.954
5.979
123,967
-0.03(-0.52%)
Jul 23, 2015
6.130
6.130
6.010
6.010
105,331
-0.10(-1.64%)
Jul 22, 2015
6.155
6.192
6.104
6.111
31,015
-0.04(-0.71%)
Jul 21, 2015
6.173
6.211
6.112
6.155
74,949
+0.02(+0.31%)
Jul 20, 2015
6.192
6.192
6.098
6.136
133,250
-0.03(-0.51%)
Jul 17, 2015
6.111
6.205
6.111
6.167
133,756
+0.05(+0.82%)
Jul 16, 2015
6.186
6.199
6.104
6.117
220,063
-0.07(-1.11%)
Jul 15, 2015
6.173
6.217
6.155
6.186
55,721
-0.04(-0.70%)
Jul 14, 2015
6.224
6.242
6.167
6.230
142,598
-0.02(-0.30%)
Jul 13, 2015
6.249
6.324
6.230
6.249
160,441
-0.02(-0.30%)
Jul 10, 2015
6.236
6.286
6.217
6.267
100,126
+0.04(+0.60%)
Jul 09, 2015
6.311
6.318
6.217
6.230
71,397
-0.04(-0.60%)
Jul 08, 2015
6.230
6.305
6.217
6.267
90,384
+0.00(+0.00%)
Jul 07, 2015
6.249
6.305
6.249
6.267
159,099
+0.02(+0.30%)
Jul 06, 2015
6.142
6.274
6.142
6.249
104,421
+0.08(+1.32%)
Jul 02, 2015
6.192
6.167
6.167
6.167
48,504
-0.01(-0.10%)
Jul 01, 2015
6.161
6.217
6.155
6.173
102,132
+0.03(+0.51%)
Jun 30, 2015
6.211
6.211
6.136
6.142
83,692
-0.04(-0.71%)
Jun 29, 2015
6.230
6.318
6.186
6.186
128,769
-0.06(-1.00%)
Jun 26, 2015
6.117
6.261
6.101
6.249
377,336
+0.12(+1.94%)
Jun 25, 2015
6.199
6.199
6.130
6.130
98,550
-0.03(-0.41%)
Jun 24, 2015
6.205
6.211
6.155
6.155
57,572
-0.05(-0.81%)
Jun 23, 2015
6.267
6.267
6.142
6.205
123,137
-0.08(-1.20%)
Jun 22, 2015
6.267
6.336
6.267
6.280
86,936
+0.03(+0.50%)
Jun 19, 2015
6.104
6.293
6.092
6.249
320,634
+0.15(+2.47%)
Jun 18, 2015
5.998
6.098
5.998
6.098
133,164
+0.10(+1.67%)
Jun 17, 2015
5.979
5.998
5.967
5.998
98,357
+0.03(+0.42%)
Jun 16, 2015
5.891
5.973
5.891
5.973
263,146
+0.08(+1.38%)
Jun 15, 2015
5.973
5.977
5.885
5.891
272,968
-0.04(-0.74%)
Jun 12, 2015
5.929
5.973
5.904
5.935
185,170
-0.03(-0.42%)
Jun 11, 2015
5.985
6.010
5.935
5.960
195,979
-0.03(-0.42%)
Jun 10, 2015
6.004
6.048
5.954
5.985
174,129
-0.03(-0.42%)
Jun 09, 2015
6.054
6.067
5.992
6.010
89,569
-0.03(-0.52%)
Jun 08, 2015
6.017
6.061
5.998
6.042
77,509
+0.01(+0.10%)
Jun 05, 2015
6.029
6.029
5.998
6.036
78,901
-0.03(-0.41%)
Jun 04, 2015
6.029
6.073
6.029
6.061
64,035
+0.02(+0.31%)
Jun 03, 2015
6.086
6.086
6.023
6.042
130,740
-0.05(-0.82%)
Jun 02, 2015
6.086
6.111
6.067
6.092
73,072
-0.03(-0.41%)
Jun 01, 2015
6.199
6.205
6.098
6.117
155,482
-0.07(-1.11%)
May 29, 2015
6.192
6.211
6.173
6.186
99,437
-0.02(-0.30%)
May 28, 2015
6.173
6.211
6.173
6.205
74,714
+0.03(+0.51%)
May 27, 2015
6.148
6.205
6.148
6.173
95,078
+0.01(+0.10%)
May 26, 2015
6.186
6.199
6.136
6.167
87,509
-0.03(-0.51%)
May 22, 2015
6.173
6.199
6.199
6.199
109,773
+0.03(+0.41%)
May 21, 2015
6.192
6.192
6.142
6.173
61,090
-0.01(-0.20%)
May 20, 2015
6.186
6.199
6.142
6.186
67,824
+0.00(+0.00%)
May 19, 2015
6.217
6.217
6.155
6.186
56,860
-0.03(-0.50%)
May 18, 2015
6.267
6.267
6.211
6.217
82,347
-0.03(-0.40%)
May 15, 2015
6.236
6.267
6.205
6.242
145,677
-0.03(-0.40%)
May 14, 2015
6.255
6.274
6.236
6.267
73,755
+0.03(+0.40%)
May 13, 2015
6.255
6.305
6.211
6.242
148,653
-0.01(-0.20%)
May 12, 2015
6.230
6.267
6.144
6.255
99,393
-0.04(-0.59%)
May 11, 2015
6.316
6.335
6.280
6.292
116,569
-0.01(-0.20%)
May 08, 2015
6.286
6.323
6.212
6.304
77,345
+0.10(+1.69%)
May 07, 2015
6.218
6.230
6.163
6.200
74,882
+0.04(+0.70%)
May 06, 2015
6.175
6.193
6.105
6.156
100,451
+0.02(+0.30%)
May 05, 2015
6.218
6.224
6.126
6.138
131,290
-0.10(-1.58%)
May 04, 2015
6.267
6.267
6.230
6.236
76,450
-0.01(-0.10%)
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.