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
Cadiz Inc
(NQ:
CDZI
)
3.130
+0.020 (+0.64%)
Streaming Delayed Price
Updated: 4:00 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 29, 2016
6.340
6.570
6.340
6.490
79,669
+0.09(+1.41%)
Apr 28, 2016
6.010
6.440
6.000
6.400
68,249
+0.45(+7.56%)
Apr 27, 2016
5.590
6.130
5.500
5.950
44,644
+0.35(+6.25%)
Apr 26, 2016
5.610
5.750
5.500
5.600
68,812
+0.06(+1.08%)
Apr 25, 2016
5.330
5.560
5.330
5.540
36,524
+0.18(+3.36%)
Apr 22, 2016
5.280
5.500
5.250
5.360
46,625
-0.01(-0.19%)
Apr 21, 2016
5.230
5.370
5.200
5.370
17,291
+0.10(+1.90%)
Apr 20, 2016
5.180
5.320
5.155
5.270
30,312
+0.09(+1.74%)
Apr 19, 2016
5.110
5.240
5.100
5.180
13,153
+0.01(+0.19%)
Apr 18, 2016
5.270
5.333
5.200
5.170
36,774
-0.07(-1.34%)
Apr 15, 2016
5.160
5.410
5.110
5.240
60,659
+0.09(+1.75%)
Apr 14, 2016
5.170
5.200
5.130
5.150
9,588
+0.01(+0.19%)
Apr 13, 2016
5.060
5.250
5.050
5.140
25,433
+0.02(+0.39%)
Apr 12, 2016
5.090
5.160
5.020
5.120
19,771
+0.12(+2.40%)
Apr 11, 2016
5.190
5.200
5.000
5.000
34,394
-0.18(-3.47%)
Apr 08, 2016
5.200
5.240
5.170
5.180
4,865
-0.03(-0.58%)
Apr 07, 2016
5.100
5.300
5.100
5.210
27,979
+0.07(+1.36%)
Apr 06, 2016
5.110
5.290
4.980
5.140
12,311
+0.07(+1.38%)
Apr 05, 2016
5.305
5.305
5.010
5.070
14,400
-0.16(-3.06%)
Apr 04, 2016
5.020
5.275
4.980
5.230
14,850
+0.14(+2.75%)
Apr 01, 2016
5.240
5.260
5.060
5.090
46,722
-0.13(-2.49%)
Mar 31, 2016
5.100
5.425
5.030
5.220
131,103
+0.10(+1.95%)
Mar 30, 2016
5.080
5.170
4.920
5.120
56,297
+0.05(+0.99%)
Mar 29, 2016
4.510
5.120
4.440
5.070
92,891
+0.52(+11.43%)
Mar 28, 2016
4.540
4.570
4.270
4.550
30,560
+0.02(+0.44%)
Mar 24, 2016
4.080
4.530
4.530
4.530
79,800
+0.49(+12.13%)
Mar 23, 2016
4.140
4.210
4.030
4.040
50,864
-0.08(-1.94%)
Mar 22, 2016
4.249
4.280
4.050
4.120
42,861
-0.14(-3.29%)
Mar 21, 2016
4.260
4.320
4.050
4.260
57,848
+0.00(+0.00%)
Mar 18, 2016
4.870
4.920
4.100
4.260
650,188
-0.56(-11.62%)
Mar 17, 2016
4.940
4.970
4.620
4.820
99,182
-0.08(-1.63%)
Mar 16, 2016
4.870
4.980
4.800
4.900
60,645
-0.02(-0.41%)
Mar 15, 2016
5.140
5.140
4.850
4.920
57,341
-0.26(-5.02%)
Mar 14, 2016
5.070
5.380
4.930
5.180
254,345
+0.06(+1.17%)
Mar 11, 2016
5.185
5.330
5.020
5.120
60,423
+0.07(+1.39%)
Mar 10, 2016
5.030
5.420
4.990
5.050
89,511
+0.02(+0.40%)
Mar 09, 2016
5.010
5.100
4.990
5.030
16,420
+0.04(+0.80%)
Mar 08, 2016
5.040
5.170
4.950
4.990
33,743
-0.07(-1.38%)
Mar 07, 2016
5.120
5.196
5.000
5.060
39,976
-0.05(-0.98%)
Mar 04, 2016
4.850
5.090
4.751
5.110
64,579
+0.31(+6.46%)
Mar 03, 2016
5.060
5.250
4.800
4.800
53,416
-0.19(-3.81%)
Mar 02, 2016
4.700
5.060
4.700
4.990
92,463
+0.28(+5.94%)
Mar 01, 2016
4.840
4.960
4.700
4.710
31,905
-0.13(-2.69%)
Feb 29, 2016
4.830
4.840
4.340
4.840
70,040
+0.23(+4.99%)
Feb 26, 2016
4.390
4.970
4.190
4.610
118,965
+0.22(+5.01%)
Feb 25, 2016
4.610
4.680
4.350
4.390
37,993
-0.25(-5.39%)
Feb 24, 2016
5.020
5.250
4.510
4.640
61,063
-0.40(-7.94%)
Feb 23, 2016
5.660
5.660
4.910
5.040
114,279
-0.61(-10.80%)
Feb 22, 2016
5.700
5.820
5.650
5.650
58,262
-0.07(-1.22%)
Feb 19, 2016
5.800
5.800
5.710
5.720
38,582
-0.07(-1.21%)
Feb 18, 2016
5.810
5.810
5.680
5.790
35,487
-0.03(-0.52%)
Feb 17, 2016
5.840
5.840
5.720
5.820
68,541
+0.02(+0.34%)
Feb 16, 2016
5.420
5.850
5.380
5.800
123,384
+0.42(+7.81%)
Feb 12, 2016
5.340
5.380
5.380
5.380
19,600
+0.11(+2.09%)
Feb 11, 2016
5.200
5.340
5.200
5.270
24,715
+0.02(+0.38%)
Feb 10, 2016
5.230
5.300
5.200
5.250
32,042
-0.01(-0.19%)
Feb 09, 2016
5.450
5.470
5.150
5.260
62,499
-0.22(-4.01%)
Feb 08, 2016
5.450
5.501
5.340
5.480
44,040
-0.02(-0.36%)
Feb 05, 2016
5.330
5.730
5.300
5.500
73,191
+0.13(+2.42%)
Feb 04, 2016
5.370
5.700
5.270
5.370
94,946
+0.07(+1.32%)
Feb 03, 2016
5.300
5.400
5.130
5.300
33,781
+0.04(+0.76%)
Feb 02, 2016
5.480
5.600
5.250
5.260
38,198
-0.27(-4.88%)
Feb 01, 2016
5.580
5.815
5.520
5.530
43,321
-0.02(-0.36%)
Jan 29, 2016
5.240
5.570
5.240
5.550
41,221
+0.30(+5.71%)
Jan 28, 2016
5.120
5.300
5.120
5.250
33,440
+0.09(+1.74%)
Jan 27, 2016
5.210
5.250
5.090
5.160
15,872
-0.07(-1.34%)
Jan 26, 2016
5.300
5.325
5.150
5.230
44,165
-0.07(-1.32%)
Jan 25, 2016
5.500
5.630
5.300
5.300
24,222
-0.24(-4.33%)
Jan 22, 2016
5.580
5.730
5.490
5.540
115,410
+0.02(+0.36%)
Jan 21, 2016
5.300
5.530
5.300
5.520
43,853
+0.20(+3.76%)
Jan 20, 2016
5.300
5.340
5.090
5.320
84,540
-0.02(-0.37%)
Jan 19, 2016
5.360
5.390
5.250
5.340
62,476
-0.09(-1.66%)
Jan 15, 2016
5.710
5.430
5.430
5.430
67,200
-0.12(-2.16%)
Jan 14, 2016
5.750
5.820
5.350
5.550
122,272
+0.14(+2.59%)
Jan 13, 2016
5.380
5.750
5.350
5.410
55,065
+0.02(+0.37%)
Jan 12, 2016
5.350
5.450
5.300
5.390
35,875
+0.06(+1.13%)
Jan 11, 2016
5.370
5.820
5.260
5.330
125,649
+0.02(+0.38%)
Jan 08, 2016
5.460
5.580
4.860
5.310
119,054
+0.03(+0.57%)
Jan 07, 2016
5.580
5.585
5.220
5.280
115,519
-0.38(-6.71%)
Jan 06, 2016
5.650
5.990
5.500
5.660
170,145
-0.03(-0.53%)
Jan 05, 2016
5.740
5.740
5.230
5.690
208,493
-0.07(-1.22%)
Jan 04, 2016
5.170
6.130
5.061
5.760
583,905
+0.50(+9.51%)
Dec 31, 2015
5.300
5.260
5.260
5.260
391,400
-0.04(-0.75%)
Dec 30, 2015
4.160
5.780
4.110
5.300
1,559,218
+1.13(+27.10%)
Dec 29, 2015
4.190
4.240
4.090
4.170
114,406
-0.04(-0.95%)
Dec 28, 2015
4.190
4.310
4.140
4.210
57,478
-0.03(-0.71%)
Dec 24, 2015
4.190
4.240
4.240
4.240
18,400
+0.05(+1.19%)
Dec 23, 2015
3.850
4.360
3.850
4.190
174,565
+0.34(+8.83%)
Dec 22, 2015
3.900
3.920
3.680
3.850
184,281
+0.03(+0.79%)
Dec 21, 2015
3.870
3.920
3.720
3.820
157,273
+0.00(+0.00%)
Dec 18, 2015
3.980
4.600
3.790
3.820
1,106,232
-0.22(-5.45%)
Dec 17, 2015
4.260
4.295
3.860
4.040
151,330
-0.17(-4.04%)
Dec 16, 2015
4.270
4.440
4.110
4.210
85,690
+0.01(+0.24%)
Dec 15, 2015
4.440
4.480
4.200
4.200
84,588
-0.23(-5.19%)
Dec 14, 2015
4.280
4.500
4.151
4.430
154,428
+0.23(+5.48%)
Dec 11, 2015
4.300
4.390
4.180
4.200
72,325
-0.10(-2.33%)
Dec 10, 2015
4.090
4.350
4.090
4.300
40,080
+0.21(+5.13%)
Dec 09, 2015
4.147
4.240
4.080
4.090
35,051
-0.02(-0.49%)
Dec 08, 2015
4.120
4.140
4.001
4.110
28,837
-0.03(-0.72%)
Dec 07, 2015
4.220
4.220
4.030
4.140
37,851
-0.11(-2.59%)
Dec 04, 2015
4.410
4.420
4.070
4.250
71,793
+0.00(+0.00%)
Dec 03, 2015
4.600
4.600
4.000
4.250
198,115
+0.23(+5.72%)
Dec 02, 2015
3.820
4.100
3.820
4.020
91,273
+0.23(+6.07%)
Dec 01, 2015
3.730
3.890
3.650
3.790
83,813
+0.06(+1.61%)
Nov 30, 2015
3.650
3.844
3.621
3.730
67,126
+0.12(+3.32%)
Nov 27, 2015
3.620
3.740
3.560
3.610
29,943
-0.04(-1.10%)
Nov 25, 2015
3.460
3.650
3.650
3.650
84,600
+0.15(+4.29%)
Nov 24, 2015
3.250
4.780
3.170
3.500
520,237
+0.30(+9.37%)
Nov 23, 2015
3.190
3.410
3.150
3.200
110,587
+0.00(+0.00%)
Nov 20, 2015
3.120
3.200
3.080
3.200
36,579
+0.07(+2.24%)
Nov 19, 2015
3.200
3.500
3.000
3.130
123,011
-0.03(-0.95%)
Nov 18, 2015
3.120
3.170
3.090
3.160
29,210
+0.07(+2.27%)
Nov 17, 2015
3.090
3.290
3.060
3.090
79,182
+0.06(+1.98%)
Nov 16, 2015
3.080
3.100
3.030
3.030
41,003
-0.03(-0.98%)
Nov 13, 2015
3.000
3.160
3.000
3.060
48,757
+0.08(+2.68%)
Nov 12, 2015
3.100
3.200
2.950
2.980
90,847
-0.20(-6.29%)
Nov 11, 2015
3.050
3.200
3.050
3.180
34,227
+0.13(+4.26%)
Nov 10, 2015
3.080
3.090
3.010
3.050
89,084
-0.02(-0.65%)
Nov 09, 2015
3.470
3.470
3.020
3.070
146,879
-0.25(-7.53%)
Nov 06, 2015
3.410
3.590
3.200
3.320
160,729
-0.16(-4.60%)
Nov 05, 2015
3.580
3.600
3.490
3.480
135,930
-0.11(-3.06%)
Nov 04, 2015
3.521
3.750
3.420
3.590
158,000
+0.05(+1.41%)
Nov 03, 2015
3.253
3.580
3.253
3.540
63,787
+0.02(+0.57%)
Nov 02, 2015
3.440
3.550
3.370
3.520
77,229
+0.10(+2.92%)
Oct 30, 2015
3.380
3.420
3.250
3.420
119,761
+0.12(+3.64%)
Oct 29, 2015
3.340
3.400
3.260
3.300
110,982
-0.05(-1.49%)
Oct 28, 2015
3.330
3.500
3.250
3.350
117,931
+0.02(+0.60%)
Oct 27, 2015
3.560
3.600
3.280
3.330
105,379
-0.21(-5.93%)
Oct 26, 2015
3.580
3.640
3.250
3.540
288,246
-0.06(-1.67%)
Oct 23, 2015
3.970
4.240
3.590
3.600
527,000
-0.34(-8.63%)
Oct 22, 2015
3.360
3.980
3.360
3.940
235,045
+0.48(+13.87%)
Oct 21, 2015
3.530
3.530
3.330
3.460
188,979
-0.10(-2.81%)
Oct 20, 2015
3.820
3.900
3.510
3.560
316,902
-0.22(-5.82%)
Oct 19, 2015
3.520
3.840
3.200
3.780
493,297
+0.31(+8.93%)
Oct 16, 2015
3.250
3.850
3.250
3.470
1,612,906
+0.24(+7.43%)
Oct 15, 2015
3.380
3.380
3.110
3.230
409,301
+0.00(+0.00%)
Oct 14, 2015
3.010
3.340
3.010
3.230
1,893,612
+0.31(+10.62%)
Oct 13, 2015
2.920
2.970
2.712
2.920
475,577
+0.05(+1.74%)
Oct 12, 2015
3.020
3.064
2.805
2.870
789,758
-0.14(-4.65%)
Oct 09, 2015
3.410
3.500
2.960
3.010
1,295,757
-0.58(-16.16%)
Oct 08, 2015
3.910
3.910
3.352
3.590
858,367
-0.42(-10.47%)
Oct 07, 2015
4.500
4.940
4.000
4.010
777,189
-0.49(-10.89%)
Oct 06, 2015
4.910
5.069
4.450
4.500
1,010,712
-0.41(-8.35%)
Oct 05, 2015
7.940
7.940
4.510
4.910
731,482
-2.99(-37.85%)
Oct 02, 2015
7.600
7.940
7.600
7.900
25,800
+0.27(+3.54%)
Oct 01, 2015
7.260
7.710
7.260
7.630
28,275
+0.37(+5.10%)
Sep 30, 2015
7.370
7.370
7.240
7.260
25,918
-0.06(-0.82%)
Sep 29, 2015
7.250
7.530
7.250
7.320
39,525
+0.04(+0.55%)
Sep 28, 2015
7.870
8.030
7.230
7.280
60,736
-0.55(-7.02%)
Sep 25, 2015
7.850
7.988
7.800
7.830
32,247
-0.05(-0.63%)
Sep 24, 2015
7.950
8.065
7.800
7.880
42,130
-0.07(-0.88%)
Sep 23, 2015
8.490
8.490
7.790
7.950
91,537
-0.59(-6.91%)
Sep 22, 2015
8.710
8.720
8.300
8.540
39,749
-0.19(-2.18%)
Sep 21, 2015
8.660
8.840
8.600
8.730
49,861
+0.08(+0.92%)
Sep 18, 2015
8.500
8.660
8.420
8.650
79,272
+0.10(+1.17%)
Sep 17, 2015
8.480
8.610
8.450
8.550
38,887
+0.06(+0.71%)
Sep 16, 2015
8.190
8.500
8.190
8.490
46,574
+0.31(+3.79%)
Sep 15, 2015
8.180
8.490
8.070
8.180
71,693
-0.32(-3.76%)
Sep 14, 2015
8.470
8.500
8.210
8.500
45,251
+0.11(+1.31%)
Sep 11, 2015
8.130
8.410
7.970
8.390
67,405
+0.22(+2.69%)
Sep 10, 2015
8.280
8.300
8.100
8.170
22,696
-0.04(-0.49%)
Sep 09, 2015
7.940
8.240
7.940
8.210
56,749
+0.31(+3.92%)
Sep 08, 2015
7.680
7.940
7.590
7.900
42,493
+0.30(+3.95%)
Sep 04, 2015
7.380
7.600
7.600
7.600
73,100
+0.19(+2.56%)
Sep 03, 2015
7.640
7.680
7.355
7.410
45,314
-0.23(-3.01%)
Sep 02, 2015
8.070
8.220
7.560
7.640
51,503
-0.37(-4.62%)
Sep 01, 2015
7.710
8.260
7.710
8.010
34,189
-0.02(-0.25%)
Aug 31, 2015
8.000
8.130
7.760
8.030
77,087
-0.11(-1.35%)
Aug 28, 2015
7.870
8.200
7.800
8.140
103,037
+0.42(+5.44%)
Aug 27, 2015
7.740
7.890
7.580
7.720
83,412
-0.03(-0.39%)
Aug 26, 2015
7.600
7.850
7.490
7.750
89,216
+0.27(+3.61%)
Aug 25, 2015
7.500
7.599
7.400
7.480
44,287
+0.04(+0.54%)
Aug 24, 2015
7.390
7.630
7.080
7.440
62,564
-0.09(-1.20%)
Aug 21, 2015
7.360
7.570
7.220
7.530
36,920
+0.16(+2.17%)
Aug 20, 2015
7.480
7.480
7.350
7.370
32,204
-0.08(-1.07%)
Aug 19, 2015
7.600
7.600
7.370
7.450
112,463
-0.07(-0.93%)
Aug 18, 2015
7.330
7.520
7.200
7.520
27,384
+0.27(+3.72%)
Aug 17, 2015
7.420
7.580
7.240
7.250
33,482
-0.17(-2.29%)
Aug 14, 2015
7.270
7.520
7.140
7.420
77,607
+0.17(+2.34%)
Aug 13, 2015
7.539
7.539
7.240
7.250
189,432
-0.31(-4.10%)
Aug 12, 2015
7.610
7.650
7.320
7.560
120,073
-0.06(-0.72%)
Aug 11, 2015
7.700
7.845
7.460
7.615
92,553
-0.14(-1.87%)
Aug 10, 2015
7.910
8.240
7.570
7.760
197,240
+0.02(+0.26%)
Aug 07, 2015
7.710
7.860
7.525
7.740
62,000
+0.00(+0.00%)
Aug 06, 2015
8.890
8.920
7.720
7.740
600,296
-1.26(-14.00%)
Aug 05, 2015
8.690
9.000
8.200
9.000
74,961
+0.30(+3.45%)
Aug 04, 2015
8.430
8.760
8.120
8.700
104,031
+0.38(+4.57%)
Aug 03, 2015
8.230
8.480
7.800
8.320
290,344
+0.12(+1.46%)
Jul 31, 2015
8.640
8.640
8.070
8.200
440,763
-0.19(-2.26%)
Jul 30, 2015
8.640
8.730
8.330
8.390
375,923
-0.25(-2.89%)
Jul 29, 2015
8.900
8.900
8.400
8.640
322,815
-0.32(-3.57%)
Jul 28, 2015
8.440
9.020
8.200
8.960
179,783
+0.55(+6.54%)
Jul 27, 2015
8.230
8.430
8.060
8.410
122,892
+0.20(+2.44%)
Jul 24, 2015
8.350
8.375
8.060
8.210
92,528
-0.03(-0.36%)
Jul 23, 2015
8.230
8.460
8.140
8.240
415,541
-0.16(-1.90%)
Jul 22, 2015
8.667
8.750
8.210
8.400
340,421
-0.23(-2.67%)
Jul 21, 2015
9.040
9.040
8.590
8.630
470,171
-0.38(-4.22%)
Jul 20, 2015
9.110
9.240
8.860
9.010
232,706
-0.19(-2.07%)
Jul 17, 2015
9.320
9.470
9.170
9.200
37,759
-0.24(-2.54%)
Jul 16, 2015
9.270
9.440
9.000
9.440
112,472
+0.27(+2.94%)
Jul 15, 2015
9.640
9.640
8.980
9.170
210,003
-0.45(-4.68%)
Jul 14, 2015
9.440
9.750
9.330
9.620
101,392
+0.19(+2.01%)
Jul 13, 2015
9.290
9.440
8.990
9.430
204,803
+0.10(+1.07%)
Jul 10, 2015
9.430
9.600
9.300
9.330
185,825
+0.03(+0.32%)
Jul 09, 2015
9.390
9.750
9.180
9.300
125,415
+0.01(+0.11%)
Jul 08, 2015
8.710
9.710
8.710
9.290
79,401
-0.09(-0.96%)
Jul 07, 2015
8.850
9.410
8.610
9.380
79,007
+0.51(+5.75%)
Jul 06, 2015
8.730
8.870
8.600
8.870
54,765
+0.04(+0.45%)
Jul 02, 2015
8.900
8.830
8.830
8.830
32,000
-0.10(-1.12%)
Jul 01, 2015
8.680
8.970
8.680
8.930
63,191
+0.24(+2.76%)
Jun 30, 2015
8.620
8.700
8.530
8.690
35,090
+0.17(+2.00%)
Jun 29, 2015
8.660
8.660
8.500
8.520
39,546
-0.14(-1.62%)
Jun 26, 2015
9.170
9.170
8.570
8.660
155,718
-0.52(-5.66%)
Jun 25, 2015
9.020
9.260
8.800
9.180
53,736
+0.15(+1.66%)
Jun 24, 2015
9.360
9.360
8.870
9.030
67,487
-0.30(-3.22%)
Jun 23, 2015
9.110
9.480
9.110
9.330
59,061
+0.22(+2.41%)
Jun 22, 2015
9.830
10.50
8.900
9.110
272,969
-0.66(-6.76%)
Jun 19, 2015
9.500
10.34
9.450
9.770
1,142,902
+0.22(+2.30%)
Jun 18, 2015
8.840
9.730
8.650
9.550
255,954
+0.87(+10.02%)
Jun 17, 2015
8.090
8.770
8.070
8.680
147,280
+0.73(+9.18%)
Jun 16, 2015
8.000
8.120
7.840
7.950
80,067
-0.03(-0.38%)
Jun 15, 2015
7.800
8.280
7.690
7.980
142,404
+0.29(+3.77%)
Jun 12, 2015
7.690
7.770
7.660
7.690
24,677
+0.00(+0.00%)
Jun 11, 2015
7.770
8.075
7.650
7.690
57,713
-0.03(-0.39%)
Jun 10, 2015
7.870
8.020
7.710
7.720
51,171
-0.18(-2.28%)
Jun 09, 2015
7.940
8.075
7.800
7.900
55,354
-0.03(-0.38%)
Jun 08, 2015
7.950
7.960
7.770
7.930
27,926
-0.05(-0.63%)
Jun 05, 2015
8.050
8.200
7.920
7.980
26,048
-0.02(-0.25%)
Jun 04, 2015
8.020
8.750
7.920
8.000
42,720
-0.13(-1.60%)
Jun 03, 2015
8.010
8.150
7.750
8.130
77,277
+0.12(+1.50%)
Jun 02, 2015
8.120
8.320
8.000
8.010
159,612
-0.14(-1.72%)
Jun 01, 2015
8.570
8.580
7.910
8.150
82,666
-0.46(-5.34%)
May 29, 2015
8.760
9.180
8.570
8.610
138,057
-0.29(-3.26%)
May 28, 2015
8.630
9.120
8.500
8.900
295,246
+0.29(+3.37%)
May 27, 2015
8.240
8.720
8.040
8.610
69,664
+0.43(+5.26%)
May 26, 2015
8.170
8.360
8.160
8.180
42,893
-0.17(-2.04%)
May 22, 2015
8.600
8.350
8.350
8.350
55,000
-0.21(-2.45%)
May 21, 2015
8.580
8.820
8.460
8.560
102,327
+0.00(+0.00%)
May 20, 2015
8.600
9.460
8.220
8.560
254,703
+0.26(+3.13%)
May 19, 2015
8.020
8.310
8.020
8.300
108,326
+0.21(+2.60%)
May 18, 2015
8.450
8.770
8.035
8.090
112,362
-0.19(-2.29%)
May 15, 2015
7.610
8.340
7.580
8.280
150,354
+0.70(+9.23%)
May 14, 2015
7.160
7.720
7.140
7.580
82,335
+0.48(+6.76%)
May 13, 2015
7.030
7.410
6.960
7.100
168,909
+0.13(+1.87%)
May 12, 2015
7.130
7.150
6.880
6.970
170,629
-0.27(-3.73%)
May 11, 2015
7.470
7.470
7.100
7.240
127,938
-0.23(-3.08%)
May 08, 2015
7.870
8.000
7.270
7.470
165,536
-0.39(-4.96%)
May 07, 2015
8.100
8.230
7.710
7.860
197,167
-0.35(-4.26%)
May 06, 2015
8.500
8.500
8.040
8.210
150,383
-0.28(-3.30%)
May 05, 2015
8.450
8.570
8.195
8.490
134,717
+0.05(+0.59%)
May 04, 2015
8.400
8.740
8.400
8.440
78,678
+0.04(+0.48%)
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.