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 (%)
Apr 28, 2017
8.870
8.870
8.507
8.591
752,267
-0.25(-2.84%)
Apr 27, 2017
9.065
9.065
8.786
8.842
802,795
-0.22(-2.46%)
Apr 26, 2017
8.926
9.177
8.870
9.065
1,070,875
+0.20(+2.20%)
Apr 25, 2017
9.260
8.870
8.870
1,063,174
-0.22(-2.45%)
Apr 24, 2017
9.372
9.400
8.926
9.093
1,111,630
-0.14(-1.51%)
Apr 21, 2017
8.842
9.344
8.786
9.232
1,503,333
+0.45(+5.08%)
Apr 20, 2017
8.563
8.814
8.479
8.786
731,923
+0.31(+3.62%)
Apr 19, 2017
8.396
8.563
8.368
8.479
502,510
+0.11(+1.33%)
Apr 18, 2017
8.535
8.591
8.312
8.368
605,253
-0.14(-1.64%)
Apr 17, 2017
8.535
8.549
8.312
8.507
416,184
+0.03(+0.33%)
Apr 13, 2017
8.563
8.619
8.451
8.479
331,574
-0.06(-0.65%)
Apr 12, 2017
8.675
8.675
8.451
8.535
436,726
-0.11(-1.29%)
Apr 11, 2017
8.675
8.758
8.507
8.647
419,072
+0.00(+0.00%)
Apr 10, 2017
8.591
8.758
8.507
8.647
592,394
+0.08(+0.98%)
Apr 07, 2017
8.702
8.758
8.479
8.563
728,911
-0.14(-1.60%)
Apr 06, 2017
8.312
8.702
8.279
8.702
1,226,612
+0.39(+4.70%)
Apr 05, 2017
8.340
8.396
8.200
8.312
1,282,946
-0.03(-0.33%)
Apr 04, 2017
8.284
8.368
8.173
8.340
942,312
+0.00(+0.00%)
Apr 03, 2017
8.396
8.479
8.200
8.340
1,115,950
-0.08(-0.99%)
Mar 31, 2017
8.563
8.563
8.200
8.424
1,399,028
-0.14(-1.63%)
Mar 30, 2017
8.535
8.619
8.378
8.563
703,173
+0.00(+0.00%)
Mar 29, 2017
8.117
8.591
8.117
8.563
1,061,484
+0.36(+4.42%)
Mar 28, 2017
7.921
8.284
7.921
8.200
1,185,922
+0.28(+3.52%)
Mar 27, 2017
8.117
8.145
7.838
7.921
740,561
-0.20(-2.41%)
Mar 24, 2017
8.312
8.396
8.033
8.117
932,231
-0.22(-2.68%)
Mar 23, 2017
8.340
8.479
8.256
8.340
825,973
+0.03(+0.34%)
Mar 22, 2017
8.451
8.647
8.284
8.312
1,541,126
-0.17(-1.97%)
Mar 21, 2017
8.507
8.619
8.368
8.479
724,509
+0.03(+0.33%)
Mar 20, 2017
8.702
8.786
8.451
8.451
653,454
-0.25(-2.88%)
Mar 17, 2017
8.535
8.786
8.479
8.702
1,332,054
+0.14(+1.63%)
Mar 16, 2017
8.451
8.758
8.340
8.563
962,293
+0.11(+1.32%)
Mar 15, 2017
8.312
8.507
8.228
8.451
522,159
+0.14(+1.68%)
Mar 14, 2017
8.256
8.396
8.033
8.312
1,075,188
+0.08(+1.02%)
Mar 13, 2017
8.368
8.563
8.131
8.228
638,331
-0.14(-1.67%)
Mar 10, 2017
8.145
8.424
8.131
8.368
1,008,886
+0.28(+3.45%)
Mar 09, 2017
8.451
8.451
7.921
8.089
1,517,898
-0.39(-4.61%)
Mar 08, 2017
8.535
8.675
8.410
8.479
978,720
+0.00(+0.00%)
Mar 07, 2017
8.814
8.815
8.368
8.479
1,135,161
-0.28(-3.18%)
Mar 06, 2017
8.647
8.926
8.535
8.758
1,405,615
+0.14(+1.62%)
Mar 03, 2017
8.619
8.786
8.535
8.619
1,119,447
+0.06(+0.65%)
Mar 02, 2017
8.451
8.647
8.424
8.563
1,698,545
+0.17(+1.99%)
Mar 01, 2017
8.672
8.714
7.816
8.396
4,114,278
+0.97(+13.01%)
Feb 28, 2017
7.595
7.611
7.208
7.429
1,562,022
-0.22(-2.89%)
Feb 27, 2017
7.457
7.705
7.374
7.650
1,312,977
+0.19(+2.59%)
Feb 24, 2017
7.374
7.678
7.208
7.457
1,001,165
+0.08(+1.12%)
Feb 23, 2017
7.567
7.638
7.319
7.374
913,099
-0.22(-2.91%)
Feb 22, 2017
7.484
7.622
7.429
7.595
1,283,894
+0.14(+1.85%)
Feb 21, 2017
7.512
7.567
7.319
7.457
1,074,429
+0.06(+0.75%)
Feb 17, 2017
7.401
7.401
7.401
0
-0.14(-1.83%)
Feb 16, 2017
7.788
7.788
7.374
7.540
1,639,316
-0.25(-3.19%)
Feb 15, 2017
7.899
8.064
7.512
7.788
1,873,211
-0.19(-2.42%)
Feb 14, 2017
8.451
8.506
7.926
7.981
4,027,709
-0.69(-7.96%)
Feb 13, 2017
8.893
8.932
8.630
8.672
541,490
-0.19(-2.18%)
Feb 10, 2017
8.810
8.962
8.727
8.865
727,457
+0.03(+0.31%)
Feb 09, 2017
8.699
8.948
8.534
8.838
955,971
+0.11(+1.27%)
Feb 08, 2017
8.782
8.423
8.727
730,600
+0.22(+2.60%)
Feb 07, 2017
8.506
8.644
8.396
8.506
575,146
-0.03(-0.32%)
Feb 06, 2017
8.506
8.617
8.479
8.534
568,895
+0.03(+0.32%)
Feb 03, 2017
8.340
8.506
8.313
8.506
484,031
+0.14(+1.65%)
Feb 02, 2017
8.396
8.520
8.340
8.368
354,806
-0.06(-0.66%)
Feb 01, 2017
8.479
8.589
8.368
8.423
565,109
-0.08(-0.97%)
Jan 31, 2017
8.506
8.534
8.258
8.506
668,323
-0.08(-0.96%)
Jan 30, 2017
8.617
8.658
8.451
8.589
687,259
+0.00(+0.00%)
Jan 27, 2017
8.617
8.617
8.451
8.589
679,411
+0.00(+0.00%)
Jan 26, 2017
8.672
8.672
8.506
8.589
694,427
-0.03(-0.32%)
Jan 25, 2017
8.727
8.810
8.617
8.617
652,107
-0.06(-0.64%)
Jan 24, 2017
8.506
8.699
8.506
8.672
571,428
+0.19(+2.28%)
Jan 23, 2017
8.644
8.672
8.313
8.479
1,164,697
-0.17(-1.92%)
Jan 20, 2017
8.644
8.727
8.534
8.644
708,595
+0.06(+0.64%)
Jan 19, 2017
8.589
8.658
8.479
8.589
916,047
+0.03(+0.32%)
Jan 18, 2017
8.838
8.838
8.147
8.561
2,332,550
-0.39(-4.32%)
Jan 17, 2017
8.948
9.169
8.865
8.948
979,733
+0.03(+0.31%)
Jan 13, 2017
8.920
8.920
8.920
0
+0.00(+0.00%)
Jan 12, 2017
9.031
9.058
8.699
8.920
813,189
-0.17(-1.82%)
Jan 11, 2017
9.058
9.114
8.838
9.086
898,639
+0.06(+0.61%)
Jan 10, 2017
8.644
9.086
8.644
9.031
853,343
+0.41(+4.81%)
Jan 09, 2017
8.644
8.727
8.368
8.617
1,683,711
-0.08(-0.95%)
Jan 06, 2017
9.031
9.061
8.589
8.699
2,040,632
-0.36(-3.96%)
Jan 05, 2017
9.445
9.528
9.058
9.058
1,651,108
-0.55(-5.75%)
Jan 04, 2017
9.362
9.666
9.141
9.611
1,317,563
+0.30(+3.26%)
Jan 03, 2017
9.556
9.556
9.169
9.307
1,388,846
-0.28(-2.88%)
Dec 30, 2016
9.583
9.583
9.583
0
-0.14(-1.42%)
Dec 29, 2016
9.666
9.887
9.611
9.721
542,397
+0.03(+0.28%)
Dec 28, 2016
9.721
9.749
9.473
9.694
623,690
+0.00(+0.00%)
Dec 27, 2016
9.418
9.887
9.335
9.694
619,388
+0.03(+0.29%)
Dec 23, 2016
9.666
9.666
9.666
0
+0.17(+1.74%)
Dec 22, 2016
9.915
9.942
9.418
9.500
916,068
-0.39(-3.91%)
Dec 21, 2016
10.11
10.16
9.777
9.887
909,723
-0.30(-2.98%)
Dec 20, 2016
10.14
10.38
10.14
10.19
588,109
+0.06(+0.55%)
Dec 19, 2016
10.05
10.22
9.970
10.14
1,030,265
+0.17(+1.66%)
Dec 16, 2016
10.03
10.27
9.970
9.970
1,997,559
-0.03(-0.28%)
Dec 15, 2016
9.942
10.08
9.832
9.997
915,400
+0.11(+1.12%)
Dec 14, 2016
10.03
10.03
9.749
9.887
660,167
-0.19(-1.92%)
Dec 13, 2016
9.942
10.23
9.942
10.08
1,502,958
+0.08(+0.83%)
Dec 12, 2016
10.16
10.21
9.832
9.997
1,486,305
-0.25(-2.43%)
Dec 09, 2016
10.16
10.47
10.10
10.25
1,158,230
+0.08(+0.81%)
Dec 08, 2016
10.25
10.27
10.05
10.16
1,154,381
-0.14(-1.34%)
Dec 07, 2016
10.14
10.41
10.12
10.30
1,107,595
+0.19(+1.91%)
Dec 06, 2016
10.38
10.38
9.887
10.11
1,082,803
-0.19(-1.88%)
Dec 05, 2016
10.11
10.49
10.08
10.30
1,540,778
+0.33(+3.32%)
Dec 02, 2016
10.05
10.08
9.777
9.970
1,782,232
-0.17(-1.63%)
Dec 01, 2016
10.58
10.77
10.08
10.14
1,490,527
-0.55(-5.17%)
Nov 30, 2016
10.58
10.89
10.47
10.69
1,930,616
+0.14(+1.31%)
Nov 29, 2016
10.61
10.72
10.41
10.55
1,351,964
-0.11(-1.04%)
Nov 28, 2016
10.85
10.88
10.63
10.66
1,545,554
-0.14(-1.27%)
Nov 25, 2016
10.74
10.85
10.61
10.80
523,939
+0.00(+0.00%)
Nov 23, 2016
10.80
10.80
10.80
0
+0.00(+0.00%)
Nov 22, 2016
10.72
10.96
10.72
10.80
1,520,808
+0.05(+0.51%)
Nov 21, 2016
10.85
11.15
10.72
10.74
1,554,850
+0.03(+0.26%)
Nov 18, 2016
10.82
11.10
10.61
10.72
1,559,417
-0.25(-2.25%)
Nov 17, 2016
10.96
10.96
10.62
10.96
1,546,994
+0.08(+0.76%)
Nov 16, 2016
10.58
10.98
10.58
10.88
1,103,178
+0.36(+3.38%)
Nov 15, 2016
10.63
10.72
10.14
10.52
1,361,641
-0.19(-1.79%)
Nov 14, 2016
10.63
11.02
10.63
10.72
1,497,554
+0.11(+1.03%)
Nov 11, 2016
10.50
10.63
10.28
10.61
991,433
+0.19(+1.84%)
Nov 10, 2016
10.06
10.50
10.06
10.41
1,484,365
+0.38(+3.82%)
Nov 09, 2016
9.592
10.17
9.592
10.03
1,365,369
+0.14(+1.39%)
Nov 08, 2016
10.08
10.08
9.756
9.893
1,737,825
-0.25(-2.43%)
Nov 07, 2016
9.838
10.25
9.761
10.14
1,748,957
+0.52(+5.41%)
Nov 04, 2016
9.701
9.729
9.469
9.619
1,084,307
+0.03(+0.29%)
Nov 03, 2016
9.263
9.646
9.098
9.592
1,778,999
+0.38(+4.17%)
Nov 02, 2016
9.098
9.427
8.852
9.208
2,937,367
+0.41(+4.67%)
Nov 01, 2016
8.523
9.043
8.303
8.797
1,605,196
+0.30(+3.55%)
Oct 31, 2016
8.468
8.523
8.260
8.495
959,418
+0.08(+0.98%)
Oct 28, 2016
8.495
8.599
8.331
8.413
761,351
-0.08(-0.97%)
Oct 27, 2016
8.797
8.797
8.413
8.495
367,730
-0.27(-3.13%)
Oct 26, 2016
8.934
9.073
8.742
8.769
239,345
-0.19(-2.14%)
Oct 25, 2016
9.235
9.482
8.824
8.961
333,568
-0.16(-1.80%)
Oct 24, 2016
8.989
9.482
8.956
9.126
530,252
+0.08(+0.91%)
Oct 21, 2016
9.098
9.208
9.016
9.043
263,445
-0.14(-1.49%)
Oct 20, 2016
8.934
9.235
8.934
9.180
382,775
+0.16(+1.82%)
Oct 19, 2016
9.126
9.126
8.989
9.016
385,528
-0.05(-0.60%)
Oct 18, 2016
9.153
9.208
9.043
9.071
332,409
+0.00(+0.00%)
Oct 17, 2016
9.235
9.345
9.071
9.071
429,886
-0.24(-2.59%)
Oct 14, 2016
9.290
9.328
9.159
9.312
365,497
+0.08(+0.89%)
Oct 13, 2016
9.115
9.361
8.863
9.230
729,376
+0.06(+0.66%)
Oct 12, 2016
8.753
9.180
8.665
9.169
656,900
+0.45(+5.22%)
Oct 11, 2016
8.726
8.841
8.660
8.715
463,179
-0.06(-0.69%)
Oct 10, 2016
8.616
8.857
8.589
8.775
552,079
+0.15(+1.72%)
Oct 07, 2016
8.386
8.715
8.386
8.627
841,991
+0.27(+3.21%)
Oct 06, 2016
7.991
8.627
7.865
8.358
2,729,168
+0.76(+9.95%)
Oct 05, 2016
7.607
7.739
7.542
7.602
317,057
-0.02(-0.22%)
Oct 04, 2016
7.564
7.646
7.525
7.618
206,058
+0.03(+0.36%)
Oct 03, 2016
7.470
7.723
7.470
7.591
306,440
+0.13(+1.69%)
Sep 30, 2016
7.470
7.509
7.344
7.465
605,950
+0.05(+0.67%)
Sep 29, 2016
7.503
7.586
7.410
7.416
331,876
-0.13(-1.74%)
Sep 28, 2016
7.728
7.750
7.525
7.547
404,449
-0.21(-2.69%)
Sep 27, 2016
7.717
7.810
7.690
7.755
254,609
+0.01(+0.07%)
Sep 26, 2016
7.871
7.871
7.717
7.750
210,910
-0.12(-1.53%)
Sep 23, 2016
7.871
7.964
7.832
7.871
303,477
-0.05(-0.62%)
Sep 22, 2016
7.964
7.975
7.849
7.920
485,091
-0.02(-0.28%)
Sep 21, 2016
7.975
8.026
7.783
7.942
326,198
-0.01(-0.14%)
Sep 20, 2016
7.892
8.018
7.832
7.953
329,134
+0.05(+0.69%)
Sep 19, 2016
7.827
7.953
7.827
7.898
301,571
+0.11(+1.41%)
Sep 16, 2016
7.777
7.887
7.777
7.788
530,905
+0.03(+0.35%)
Sep 15, 2016
7.772
7.865
7.735
7.761
241,814
+0.02(+0.28%)
Sep 14, 2016
7.706
7.805
7.706
7.739
370,418
+0.02(+0.28%)
Sep 13, 2016
7.701
7.794
7.629
7.717
337,003
-0.01(-0.14%)
Sep 12, 2016
7.657
7.783
7.657
7.728
492,572
+0.00(+0.00%)
Sep 09, 2016
7.646
7.733
7.553
7.728
679,163
+0.05(+0.71%)
Sep 08, 2016
7.410
7.673
7.377
7.673
660,741
+0.28(+3.78%)
Sep 07, 2016
7.180
7.399
7.147
7.394
561,997
+0.24(+3.29%)
Sep 06, 2016
7.076
7.169
7.010
7.158
351,889
+0.06(+0.85%)
Sep 02, 2016
7.016
7.098
7.098
7.098
237,553
+0.08(+1.17%)
Sep 01, 2016
6.835
7.092
6.835
7.016
343,343
+0.16(+2.32%)
Aug 31, 2016
7.005
7.005
6.758
6.857
435,336
-0.15(-2.19%)
Aug 30, 2016
6.895
7.051
6.895
7.010
233,111
+0.12(+1.79%)
Aug 29, 2016
6.865
6.925
6.822
6.887
158,735
+0.01(+0.16%)
Aug 26, 2016
6.936
6.946
6.832
6.876
195,272
-0.04(-0.63%)
Aug 25, 2016
6.952
6.995
6.876
6.919
212,912
-0.08(-1.09%)
Aug 24, 2016
6.952
7.088
6.952
6.995
342,842
+0.01(+0.16%)
Aug 23, 2016
7.039
7.039
6.963
6.984
374,569
-0.04(-0.54%)
Aug 22, 2016
7.082
7.180
7.006
7.022
304,901
-0.10(-1.37%)
Aug 19, 2016
6.936
7.174
6.932
7.120
419,528
+0.14(+2.02%)
Aug 18, 2016
6.963
7.055
6.925
6.979
404,343
+0.01(+0.08%)
Aug 17, 2016
7.088
7.088
6.898
6.974
392,091
-0.11(-1.61%)
Aug 16, 2016
7.104
7.173
7.066
7.088
228,523
-0.01(-0.08%)
Aug 15, 2016
7.088
7.153
7.077
7.093
296,080
+0.01(+0.15%)
Aug 12, 2016
7.104
7.136
7.022
7.082
387,580
-0.01(-0.08%)
Aug 11, 2016
7.120
7.191
6.963
7.088
437,749
+0.02(+0.23%)
Aug 10, 2016
6.849
7.169
6.827
7.071
619,437
+0.23(+3.33%)
Aug 09, 2016
6.925
6.968
6.822
6.843
477,068
-0.11(-1.64%)
Aug 08, 2016
6.898
7.044
6.898
6.957
446,415
+0.08(+1.18%)
Aug 05, 2016
6.827
7.028
6.632
6.876
789,200
+0.10(+1.52%)
Aug 04, 2016
6.746
6.800
6.626
6.773
652,537
+0.07(+0.97%)
Aug 03, 2016
6.398
6.957
6.263
6.708
1,888,481
+1.03(+18.05%)
Aug 02, 2016
5.584
5.763
5.432
5.682
630,466
+0.09(+1.65%)
Aug 01, 2016
5.725
5.763
5.476
5.590
687,954
-0.14(-2.46%)
Jul 29, 2016
5.677
5.769
5.579
5.731
286,995
+0.06(+1.05%)
Jul 28, 2016
5.818
5.861
5.628
5.671
159,076
-0.16(-2.70%)
Jul 27, 2016
5.894
5.894
5.535
5.828
155,831
-0.07(-1.10%)
Jul 26, 2016
5.894
6.040
5.823
5.894
301,129
+0.04(+0.65%)
Jul 25, 2016
5.866
5.926
5.818
5.856
184,196
-0.01(-0.09%)
Jul 22, 2016
5.698
5.866
5.655
5.861
235,430
+0.15(+2.56%)
Jul 21, 2016
5.595
5.763
5.595
5.715
215,698
+0.10(+1.74%)
Jul 20, 2016
5.476
5.639
5.438
5.617
225,065
+0.15(+2.68%)
Jul 19, 2016
5.487
5.557
5.432
5.470
166,445
-0.02(-0.30%)
Jul 18, 2016
5.329
5.546
5.259
5.487
293,143
+0.16(+2.95%)
Jul 15, 2016
5.394
5.449
5.291
5.329
152,376
-0.04(-0.71%)
Jul 14, 2016
5.481
5.563
5.351
5.367
220,734
-0.06(-1.10%)
Jul 13, 2016
5.481
5.508
5.345
5.427
308,370
-0.02(-0.40%)
Jul 12, 2016
5.546
5.633
5.421
5.449
304,263
-0.09(-1.67%)
Jul 11, 2016
5.373
5.546
5.329
5.541
302,428
+0.20(+3.65%)
Jul 08, 2016
5.204
5.367
5.156
5.345
293,340
+0.19(+3.68%)
Jul 07, 2016
5.199
5.269
5.090
5.156
198,333
+0.15(+3.04%)
Jul 05, 2016
5.025
5.047
4.928
5.004
157,330
-0.05(-1.07%)
Jul 01, 2016
5.036
5.058
5.058
5.058
246,550
+0.03(+0.54%)
Jun 30, 2016
4.884
5.036
4.830
5.031
278,683
+0.13(+2.66%)
Jun 29, 2016
4.814
4.933
4.808
4.900
173,858
+0.14(+2.96%)
Jun 28, 2016
4.808
5.009
4.716
4.759
248,920
-0.02(-0.45%)
Jun 27, 2016
5.036
5.036
4.754
4.781
392,568
-0.28(-5.57%)
Jun 24, 2016
4.846
5.063
4.673
5.063
607,123
+0.15(+2.98%)
Jun 23, 2016
4.933
4.998
4.881
4.917
278,079
+0.10(+2.03%)
Jun 22, 2016
4.792
4.895
4.776
4.819
226,467
+0.02(+0.34%)
Jun 21, 2016
4.852
4.906
4.732
4.803
233,373
+0.00(+0.00%)
Jun 20, 2016
4.933
4.982
4.781
4.803
271,860
-0.07(-1.45%)
Jun 17, 2016
4.700
4.933
4.700
4.873
418,482
+0.16(+3.34%)
Jun 16, 2016
4.765
4.830
4.662
4.716
221,088
-0.09(-1.92%)
Jun 15, 2016
4.629
4.868
4.629
4.808
276,039
+0.18(+3.87%)
Jun 14, 2016
4.667
4.683
4.575
4.629
202,013
-0.02(-0.35%)
Jun 13, 2016
4.803
4.803
4.640
4.645
228,724
-0.17(-3.50%)
Jun 10, 2016
4.738
4.846
4.624
4.814
343,980
+0.07(+1.49%)
Jun 09, 2016
4.933
4.933
4.700
4.743
339,401
-0.21(-4.27%)
Jun 08, 2016
4.971
5.047
4.895
4.955
453,231
-0.03(-0.65%)
Jun 07, 2016
4.640
5.150
4.607
4.987
1,401,634
+0.33(+6.99%)
Jun 06, 2016
4.618
4.716
4.526
4.662
330,081
+0.03(+0.70%)
Jun 03, 2016
4.607
4.700
4.533
4.629
394,879
+0.03(+0.71%)
Jun 02, 2016
4.515
4.613
4.426
4.597
590,354
+0.07(+1.44%)
Jun 01, 2016
4.559
4.603
4.434
4.531
559,613
-0.02(-0.36%)
May 31, 2016
4.656
4.667
4.510
4.548
500,172
-0.11(-2.33%)
May 27, 2016
4.613
4.656
4.656
4.656
454,405
+0.08(+1.84%)
May 26, 2016
4.599
4.615
4.511
4.572
450,706
-0.03(-0.58%)
May 25, 2016
4.551
4.626
4.503
4.599
303,968
+0.04(+0.94%)
May 24, 2016
4.487
4.583
4.452
4.556
368,674
+0.07(+1.67%)
May 23, 2016
4.594
4.658
4.476
4.481
348,003
-0.12(-2.67%)
May 20, 2016
4.540
4.647
4.471
4.604
500,890
+0.10(+2.26%)
May 19, 2016
4.529
4.695
4.497
4.503
345,377
-0.05(-1.17%)
May 18, 2016
4.540
4.642
4.460
4.556
546,136
-0.01(-0.12%)
May 17, 2016
4.577
4.610
4.503
4.561
503,437
-0.03(-0.70%)
May 16, 2016
4.700
4.700
4.572
4.594
357,839
-0.06(-1.26%)
May 13, 2016
4.738
4.765
4.620
4.652
356,412
-0.11(-2.36%)
May 12, 2016
4.802
4.829
4.697
4.765
520,795
-0.02(-0.34%)
May 11, 2016
4.941
4.971
4.770
4.781
470,963
-0.16(-3.14%)
May 10, 2016
5.225
5.262
4.872
4.936
599,700
-0.30(-5.72%)
May 09, 2016
4.727
5.385
4.658
5.235
1,161,502
+0.53(+11.25%)
May 06, 2016
4.738
4.888
4.636
4.706
714,077
-0.12(-2.55%)
May 05, 2016
5.059
5.208
4.829
4.829
759,746
-0.25(-4.95%)
May 04, 2016
5.449
5.823
5.048
5.080
2,168,396
-1.40(-21.65%)
May 03, 2016
6.631
6.722
6.380
6.484
380,300
-0.16(-2.38%)
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.