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
Adma Biologics
(NQ:
ADMA
)
10.48
+0.01 (+0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
4.490
4.630
4.270
4.510
31,244
+0.00(+0.11%)
Apr 27, 2017
4.518
4.540
4.400
4.505
14,336
-0.00(-0.11%)
Apr 26, 2017
4.490
4.680
4.490
4.510
17,105
-0.02(-0.44%)
Apr 25, 2017
4.450
4.530
4.290
4.530
142,198
+0.09(+2.03%)
Apr 24, 2017
4.550
4.740
4.420
4.440
50,360
-0.12(-2.63%)
Apr 21, 2017
4.510
4.590
4.510
4.560
6,865
-0.05(-1.08%)
Apr 20, 2017
4.583
4.680
4.550
4.610
6,081
+0.05(+1.10%)
Apr 19, 2017
4.560
4.611
4.540
4.560
12,700
+0.05(+1.11%)
Apr 18, 2017
4.600
4.770
4.500
4.510
23,103
-0.09(-1.96%)
Apr 17, 2017
4.640
4.730
4.590
4.600
12,712
+0.00(+0.00%)
Apr 13, 2017
4.716
4.716
4.480
4.600
26,572
+0.01(+0.22%)
Apr 12, 2017
4.840
4.840
4.380
4.590
53,511
+0.01(+0.22%)
Apr 11, 2017
4.610
4.790
4.580
4.580
20,046
-0.04(-0.87%)
Apr 10, 2017
4.800
4.828
4.570
4.620
51,550
-0.07(-1.49%)
Apr 07, 2017
4.660
4.770
4.650
4.690
29,307
+0.00(+0.00%)
Apr 06, 2017
4.950
4.950
4.670
4.690
24,163
-0.16(-3.30%)
Apr 05, 2017
4.800
4.930
4.640
4.850
19,307
-0.01(-0.21%)
Apr 04, 2017
4.920
5.440
4.780
4.860
43,768
-0.12(-2.41%)
Apr 03, 2017
4.840
5.050
4.840
4.980
10,837
+0.10(+2.05%)
Mar 31, 2017
4.990
5.030
4.530
4.880
26,107
-0.07(-1.41%)
Mar 30, 2017
4.900
4.999
4.900
4.950
15,537
+0.08(+1.64%)
Mar 29, 2017
5.070
5.070
4.860
4.870
14,122
-0.01(-0.20%)
Mar 28, 2017
5.080
5.080
4.580
4.880
19,382
-0.13(-2.59%)
Mar 27, 2017
4.940
5.040
4.800
5.010
20,361
+0.19(+3.94%)
Mar 24, 2017
4.850
4.890
4.590
4.820
14,756
-0.07(-1.43%)
Mar 23, 2017
4.870
4.960
4.600
4.890
29,575
+0.25(+5.39%)
Mar 22, 2017
4.530
5.047
4.530
4.640
28,761
-0.05(-1.07%)
Mar 21, 2017
4.820
4.845
4.483
4.690
24,357
-0.18(-3.70%)
Mar 20, 2017
4.960
4.980
4.750
4.870
12,576
-0.06(-1.22%)
Mar 17, 2017
4.920
4.930
4.650
4.930
29,592
+0.01(+0.20%)
Mar 16, 2017
4.830
5.054
4.687
4.920
58,961
+0.15(+3.14%)
Mar 15, 2017
4.740
4.780
4.660
4.770
13,091
+0.08(+1.71%)
Mar 14, 2017
4.660
4.786
4.600
4.690
14,240
+0.01(+0.21%)
Mar 13, 2017
4.670
4.690
4.550
4.680
11,834
+0.19(+4.23%)
Mar 10, 2017
4.540
4.540
4.440
4.490
10,808
-0.03(-0.66%)
Mar 09, 2017
4.660
4.700
4.470
4.520
43,923
-0.10(-2.16%)
Mar 08, 2017
4.660
4.827
4.610
4.620
10,768
-0.08(-1.70%)
Mar 07, 2017
4.630
4.774
4.561
4.700
12,924
+0.14(+3.07%)
Mar 06, 2017
4.800
4.900
4.560
4.560
21,038
-0.21(-4.40%)
Mar 03, 2017
4.580
4.770
4.580
4.770
18,168
+0.19(+4.15%)
Mar 02, 2017
4.540
4.590
4.519
4.580
19,748
+0.04(+0.88%)
Mar 01, 2017
4.650
4.670
4.510
4.540
21,986
-0.13(-2.78%)
Feb 28, 2017
4.790
4.850
4.590
4.670
18,989
-0.08(-1.68%)
Feb 27, 2017
4.800
4.800
4.530
4.750
65,055
+0.00(+0.00%)
Feb 24, 2017
4.740
4.790
4.740
4.750
5,380
-0.03(-0.63%)
Feb 23, 2017
4.900
4.900
4.720
4.780
30,955
-0.17(-3.43%)
Feb 22, 2017
4.761
4.984
4.761
4.950
4,282
+0.00(+0.00%)
Feb 21, 2017
5.000
5.000
4.900
4.950
10,981
+0.01(+0.20%)
Feb 17, 2017
4.940
4.940
4.940
0
-0.03(-0.60%)
Feb 16, 2017
5.082
5.082
4.880
4.970
20,718
-0.01(-0.20%)
Feb 15, 2017
5.023
5.059
4.860
4.980
32,564
-0.02(-0.40%)
Feb 14, 2017
4.770
5.030
4.770
5.000
6,092
+0.17(+3.63%)
Feb 13, 2017
5.010
5.010
4.760
4.825
35,682
-0.09(-1.93%)
Feb 10, 2017
5.060
5.140
4.900
4.920
14,014
-0.09(-1.80%)
Feb 09, 2017
4.951
5.280
4.951
5.010
48,619
+0.06(+1.15%)
Feb 08, 2017
5.060
5.080
4.916
4.953
20,540
-0.05(-0.94%)
Feb 07, 2017
4.940
5.130
4.940
5.000
6,393
+0.03(+0.58%)
Feb 06, 2017
4.960
5.070
4.880
4.971
33,898
+0.00(+0.02%)
Feb 03, 2017
4.888
5.050
4.888
4.970
19,821
-0.04(-0.80%)
Feb 02, 2017
5.015
5.020
4.830
5.010
39,213
-0.00(-0.00%)
Feb 01, 2017
5.110
5.110
4.890
5.010
24,591
-0.10(-1.95%)
Jan 31, 2017
5.115
5.190
4.960
5.110
38,902
+0.00(+0.00%)
Jan 30, 2017
5.250
5.250
5.010
5.110
20,314
-0.17(-3.22%)
Jan 27, 2017
5.230
5.330
5.145
5.280
12,116
+0.03(+0.57%)
Jan 26, 2017
5.390
5.390
5.110
5.250
9,975
-0.03(-0.57%)
Jan 25, 2017
5.170
5.450
5.170
5.280
7,137
+0.18(+3.53%)
Jan 24, 2017
5.740
5.740
5.100
5.100
52,826
-0.36(-6.59%)
Jan 23, 2017
5.180
5.500
4.970
5.460
157,277
+0.40(+7.91%)
Jan 20, 2017
5.050
5.220
4.920
5.060
48,211
+0.03(+0.60%)
Jan 19, 2017
5.110
5.110
4.829
5.030
34,525
-0.08(-1.57%)
Jan 18, 2017
5.227
5.227
5.070
5.110
20,176
-0.11(-2.11%)
Jan 17, 2017
5.310
5.327
5.200
5.220
22,346
+0.05(+0.97%)
Jan 13, 2017
5.170
5.170
5.170
0
+0.04(+0.78%)
Jan 12, 2017
5.050
5.160
5.030
5.130
10,939
-0.01(-0.19%)
Jan 11, 2017
5.370
5.400
5.140
5.140
5,204
-0.11(-2.10%)
Jan 10, 2017
5.110
5.360
5.100
5.250
16,574
+0.06(+1.16%)
Jan 09, 2017
5.130
5.794
4.910
5.190
45,370
+0.05(+0.97%)
Jan 06, 2017
5.050
5.140
4.790
5.140
35,444
+0.09(+1.78%)
Jan 05, 2017
5.010
5.430
5.000
5.050
16,053
-0.01(-0.20%)
Jan 04, 2017
5.020
5.120
4.940
5.060
25,751
+0.08(+1.61%)
Jan 03, 2017
5.130
5.280
4.770
4.980
64,112
-0.14(-2.73%)
Dec 30, 2016
5.120
5.120
5.120
0
-0.17(-3.21%)
Dec 29, 2016
4.920
5.464
4.810
5.290
106,540
+0.49(+10.21%)
Dec 28, 2016
4.510
4.950
4.510
4.800
83,536
+0.31(+7.02%)
Dec 27, 2016
4.590
5.010
4.445
4.485
66,522
-0.01(-0.33%)
Dec 23, 2016
4.500
4.500
4.500
0
-0.10(-2.17%)
Dec 22, 2016
4.920
4.920
4.600
4.600
17,943
-0.19(-3.97%)
Dec 21, 2016
5.100
5.100
4.750
4.790
106,972
-0.28(-5.52%)
Dec 20, 2016
5.210
5.290
5.040
5.070
98,229
-0.09(-1.74%)
Dec 19, 2016
5.130
5.310
5.130
5.160
12,580
-0.02(-0.39%)
Dec 16, 2016
5.130
5.265
5.050
5.180
16,120
+0.00(+0.00%)
Dec 15, 2016
5.278
5.330
5.180
5.180
7,102
-0.13(-2.45%)
Dec 14, 2016
5.260
5.386
5.260
5.310
4,383
+0.05(+0.95%)
Dec 13, 2016
5.280
5.380
5.260
5.260
6,642
-0.02(-0.38%)
Dec 12, 2016
5.330
5.338
5.280
5.280
2,403
+0.05(+0.96%)
Dec 09, 2016
5.370
5.373
5.220
5.230
13,861
-0.12(-2.24%)
Dec 08, 2016
5.630
5.800
5.270
5.350
43,250
-0.22(-3.95%)
Dec 07, 2016
5.552
5.633
5.430
5.570
6,735
+0.05(+0.91%)
Dec 06, 2016
5.587
5.600
5.441
5.520
4,400
-0.01(-0.18%)
Dec 05, 2016
5.450
5.729
5.450
5.530
3,389
+0.13(+2.41%)
Dec 02, 2016
5.380
5.520
5.360
5.400
6,630
-0.01(-0.18%)
Dec 01, 2016
5.700
5.700
5.410
5.410
14,606
-0.13(-2.35%)
Nov 30, 2016
5.750
5.750
5.530
5.540
21,787
-0.17(-2.98%)
Nov 29, 2016
6.080
6.080
5.700
5.710
19,741
-0.39(-6.39%)
Nov 28, 2016
5.910
6.100
5.900
6.100
23,182
+0.14(+2.35%)
Nov 25, 2016
5.760
6.000
5.635
5.960
12,862
+0.39(+7.00%)
Nov 23, 2016
5.570
5.570
5.570
0
-0.05(-0.89%)
Nov 22, 2016
5.740
5.781
5.606
5.620
9,543
-0.07(-1.23%)
Nov 21, 2016
5.590
5.820
5.550
5.690
30,558
+0.03(+0.53%)
Nov 18, 2016
5.800
6.020
5.640
5.660
8,284
-0.10(-1.74%)
Nov 17, 2016
6.120
6.331
5.730
5.760
22,808
-0.38(-6.19%)
Nov 16, 2016
6.230
6.470
6.070
6.140
17,475
-0.19(-3.00%)
Nov 15, 2016
6.260
6.430
6.130
6.330
19,216
-0.02(-0.31%)
Nov 14, 2016
6.460
6.880
6.270
6.350
25,916
-0.03(-0.47%)
Nov 11, 2016
5.622
6.400
5.622
6.380
53,752
+0.75(+13.32%)
Nov 10, 2016
5.480
5.480
5.351
5.630
23,245
+0.22(+4.06%)
Nov 09, 2016
5.220
5.420
5.170
5.410
40,739
+0.21(+4.04%)
Nov 08, 2016
5.190
5.212
5.080
5.200
18,495
+0.14(+2.77%)
Nov 07, 2016
5.090
5.150
5.000
5.060
24,822
+0.05(+1.00%)
Nov 04, 2016
5.050
5.140
4.980
5.010
19,304
-0.06(-1.18%)
Nov 03, 2016
5.110
5.230
4.970
5.070
27,960
-0.02(-0.39%)
Nov 02, 2016
5.620
5.750
5.080
5.090
77,906
-0.55(-9.75%)
Nov 01, 2016
5.620
5.750
5.510
5.640
54,957
+0.06(+1.08%)
Oct 31, 2016
5.900
5.900
5.510
5.580
23,025
-0.29(-4.94%)
Oct 28, 2016
5.860
5.955
5.810
5.870
8,425
+0.06(+1.03%)
Oct 27, 2016
5.990
6.000
5.810
5.810
48,992
-0.18(-3.01%)
Oct 26, 2016
6.035
6.080
5.958
5.990
17,635
-0.08(-1.32%)
Oct 25, 2016
6.190
6.190
6.070
6.070
12,874
-0.12(-1.92%)
Oct 24, 2016
6.220
6.220
6.063
6.189
16,146
-0.06(-0.98%)
Oct 21, 2016
6.170
6.260
6.128
6.250
10,154
+0.05(+0.81%)
Oct 20, 2016
6.260
6.290
6.200
6.200
17,279
-0.04(-0.64%)
Oct 19, 2016
6.250
6.390
6.190
6.240
35,338
-0.04(-0.72%)
Oct 18, 2016
6.350
6.350
6.110
6.285
31,622
-0.04(-0.67%)
Oct 17, 2016
6.360
6.378
6.190
6.327
26,105
-0.06(-0.98%)
Oct 14, 2016
6.700
6.730
6.390
6.390
44,054
-0.29(-4.34%)
Oct 13, 2016
6.760
6.800
6.670
6.680
24,276
-0.11(-1.62%)
Oct 12, 2016
6.913
6.913
6.700
6.790
15,507
+0.13(+1.95%)
Oct 11, 2016
6.730
6.970
6.630
6.660
34,391
-0.05(-0.75%)
Oct 10, 2016
6.604
6.740
6.600
6.710
6,071
+0.03(+0.45%)
Oct 07, 2016
6.800
6.810
6.570
6.680
19,321
-0.02(-0.30%)
Oct 06, 2016
7.000
7.000
6.540
6.700
51,292
-0.23(-3.32%)
Oct 05, 2016
7.170
7.170
6.900
6.930
27,707
-0.19(-2.67%)
Oct 04, 2016
7.260
7.270
7.100
7.120
16,923
-0.11(-1.52%)
Oct 03, 2016
7.290
7.341
7.200
7.230
22,253
-0.01(-0.14%)
Sep 30, 2016
7.350
7.500
7.160
7.240
45,610
-0.08(-1.09%)
Sep 29, 2016
7.230
7.400
7.130
7.320
21,565
+0.15(+2.09%)
Sep 28, 2016
7.351
7.470
7.090
7.170
52,280
-0.11(-1.51%)
Sep 27, 2016
7.450
7.700
7.280
7.280
47,911
-0.12(-1.62%)
Sep 26, 2016
7.410
7.420
7.001
7.400
35,090
+0.05(+0.68%)
Sep 23, 2016
7.260
7.350
7.060
7.350
31,243
+0.10(+1.38%)
Sep 22, 2016
7.120
7.320
7.075
7.250
32,767
+0.17(+2.40%)
Sep 21, 2016
7.000
7.490
6.890
7.080
89,022
-0.04(-0.56%)
Sep 20, 2016
6.900
7.360
6.525
7.120
209,788
+0.44(+6.59%)
Sep 19, 2016
6.000
6.720
5.790
6.680
198,576
+0.88(+15.17%)
Sep 16, 2016
5.620
5.800
5.580
5.800
55,085
+0.15(+2.65%)
Sep 15, 2016
5.450
5.690
5.450
5.650
31,802
+0.13(+2.36%)
Sep 14, 2016
5.837
5.837
5.335
5.520
32,775
+0.23(+4.35%)
Sep 13, 2016
5.400
5.470
5.220
5.290
45,805
-0.15(-2.76%)
Sep 12, 2016
5.610
5.697
5.420
5.440
20,120
-0.22(-3.89%)
Sep 09, 2016
5.700
5.770
5.620
5.660
18,220
-0.14(-2.41%)
Sep 08, 2016
5.700
5.800
5.660
5.800
15,645
+0.09(+1.58%)
Sep 07, 2016
5.750
5.750
5.660
5.710
12,580
-0.01(-0.17%)
Sep 06, 2016
5.840
5.840
5.670
5.720
30,276
-0.07(-1.21%)
Sep 02, 2016
5.770
5.790
5.790
5.790
17,800
+0.02(+0.35%)
Sep 01, 2016
5.640
5.797
5.610
5.770
16,718
+0.06(+1.05%)
Aug 31, 2016
5.800
5.800
5.600
5.710
21,480
-0.04(-0.70%)
Aug 30, 2016
5.480
5.970
5.480
5.750
51,390
+0.41(+7.68%)
Aug 29, 2016
5.240
5.460
5.110
5.340
64,893
+0.09(+1.71%)
Aug 26, 2016
5.360
5.390
5.180
5.250
62,806
-0.13(-2.42%)
Aug 25, 2016
5.480
5.525
5.310
5.380
99,691
-0.12(-2.18%)
Aug 24, 2016
5.699
5.699
5.490
5.500
8,518
-0.11(-1.96%)
Aug 23, 2016
5.780
5.780
5.480
5.610
33,371
-0.07(-1.23%)
Aug 22, 2016
5.610
5.770
5.470
5.680
27,445
+0.07(+1.25%)
Aug 19, 2016
5.676
5.676
5.370
5.610
57,728
+0.14(+2.56%)
Aug 18, 2016
5.680
5.680
5.370
5.470
36,085
-0.07(-1.26%)
Aug 17, 2016
5.840
5.850
5.430
5.540
89,547
-0.34(-5.78%)
Aug 16, 2016
6.200
6.200
5.800
5.880
110,896
-0.27(-4.39%)
Aug 15, 2016
6.410
6.445
6.138
6.150
66,323
-0.34(-5.24%)
Aug 12, 2016
6.090
6.490
6.090
6.490
106,908
+0.39(+6.39%)
Aug 11, 2016
6.130
6.160
6.057
6.100
32,907
+0.00(+0.00%)
Aug 10, 2016
6.250
6.310
6.060
6.100
49,326
-0.15(-2.40%)
Aug 09, 2016
6.270
6.450
6.200
6.250
26,500
+0.00(+0.00%)
Aug 08, 2016
6.450
6.540
6.250
6.250
111,238
-0.07(-1.11%)
Aug 05, 2016
6.380
6.470
6.250
6.320
60,436
+0.06(+0.96%)
Aug 04, 2016
6.550
6.550
6.210
6.260
67,670
-0.29(-4.43%)
Aug 03, 2016
6.240
6.550
6.170
6.550
72,416
+0.19(+2.99%)
Aug 02, 2016
6.250
6.400
6.130
6.360
129,437
-0.13(-2.00%)
Aug 01, 2016
5.190
7.000
5.000
6.490
916,191
-1.36(-17.32%)
Jul 29, 2016
7.441
8.000
7.350
7.850
97,947
+0.54(+7.39%)
Jul 28, 2016
7.330
7.440
7.210
7.310
103,194
+0.06(+0.83%)
Jul 27, 2016
6.720
7.333
6.720
7.250
104,754
+0.46(+6.77%)
Jul 26, 2016
6.750
6.860
6.700
6.790
42,397
-0.04(-0.66%)
Jul 25, 2016
6.770
6.900
6.710
6.835
55,351
+0.13(+2.01%)
Jul 22, 2016
6.290
6.890
6.290
6.700
61,493
+0.32(+5.02%)
Jul 21, 2016
6.300
6.530
6.260
6.380
66,150
+0.04(+0.63%)
Jul 20, 2016
6.310
6.577
6.280
6.340
99,749
-0.05(-0.78%)
Jul 19, 2016
6.510
6.820
6.350
6.390
45,145
-0.11(-1.69%)
Jul 18, 2016
6.710
6.897
6.490
6.500
55,118
-0.29(-4.27%)
Jul 15, 2016
7.100
7.100
6.780
6.790
45,817
-0.19(-2.72%)
Jul 14, 2016
7.240
7.320
6.960
6.980
34,680
-0.34(-4.64%)
Jul 13, 2016
7.500
7.830
7.290
7.320
59,612
-0.14(-1.88%)
Jul 12, 2016
6.840
7.650
6.830
7.460
101,626
+0.66(+9.71%)
Jul 11, 2016
6.890
6.910
6.730
6.800
29,115
+0.04(+0.59%)
Jul 08, 2016
6.820
6.880
6.592
6.760
19,402
+0.03(+0.45%)
Jul 07, 2016
6.420
6.820
6.350
6.730
37,466
+0.47(+7.51%)
Jul 05, 2016
6.400
6.510
6.205
6.260
15,449
-0.09(-1.42%)
Jul 01, 2016
5.930
6.350
6.350
6.350
23,700
+0.40(+6.72%)
Jun 30, 2016
6.010
6.164
5.910
5.950
50,512
-0.12(-1.98%)
Jun 29, 2016
6.330
6.380
6.020
6.070
49,807
-0.24(-3.80%)
Jun 28, 2016
6.590
6.590
6.300
6.310
52,239
-0.17(-2.62%)
Jun 27, 2016
6.920
6.920
6.380
6.480
44,499
-0.45(-6.49%)
Jun 24, 2016
6.950
7.030
6.860
6.930
7,050
-0.17(-2.39%)
Jun 23, 2016
7.100
7.158
7.000
7.100
36,900
+0.04(+0.57%)
Jun 22, 2016
7.000
7.140
6.920
7.060
15,136
+0.06(+0.86%)
Jun 21, 2016
7.030
7.053
6.890
7.000
24,435
-0.02(-0.28%)
Jun 20, 2016
7.120
7.120
6.870
7.020
26,789
+0.05(+0.72%)
Jun 17, 2016
7.130
7.167
6.930
6.970
11,029
-0.07(-0.99%)
Jun 16, 2016
6.900
7.322
6.720
7.040
29,521
+0.13(+1.88%)
Jun 15, 2016
6.910
7.000
6.850
6.910
9,707
+0.07(+1.02%)
Jun 14, 2016
7.120
7.290
6.760
6.840
22,802
-0.28(-3.93%)
Jun 13, 2016
7.200
7.360
7.090
7.120
13,040
-0.12(-1.66%)
Jun 10, 2016
7.450
7.570
7.120
7.240
22,060
-0.21(-2.82%)
Jun 09, 2016
7.380
7.550
7.350
7.450
6,131
+0.00(+0.00%)
Jun 08, 2016
7.660
7.660
7.340
7.450
30,459
-0.11(-1.46%)
Jun 07, 2016
7.450
7.630
7.300
7.560
32,040
+0.13(+1.75%)
Jun 06, 2016
7.260
7.560
7.260
7.430
17,705
-0.05(-0.67%)
Jun 03, 2016
7.670
7.670
7.390
7.480
28,905
-0.12(-1.58%)
Jun 02, 2016
7.650
7.800
7.600
7.600
10,688
-0.23(-2.94%)
Jun 01, 2016
7.670
7.870
7.460
7.830
19,063
+0.08(+1.03%)
May 31, 2016
7.535
7.800
7.350
7.750
60,067
+0.37(+5.01%)
May 27, 2016
7.170
7.380
7.380
7.380
78,400
+0.19(+2.64%)
May 26, 2016
6.790
7.220
6.450
7.190
67,197
+0.52(+7.80%)
May 25, 2016
6.540
6.790
6.490
6.670
31,346
+0.20(+3.09%)
May 24, 2016
6.390
6.530
6.390
6.470
13,789
+0.06(+0.94%)
May 23, 2016
6.340
6.440
6.310
6.410
20,280
+0.03(+0.47%)
May 20, 2016
6.050
6.430
5.950
6.380
39,930
+0.39(+6.51%)
May 19, 2016
5.980
6.100
5.980
5.990
6,843
-0.17(-2.76%)
May 18, 2016
5.950
6.160
5.940
6.160
7,104
+0.14(+2.33%)
May 17, 2016
6.100
6.130
5.920
6.020
23,335
-0.08(-1.31%)
May 16, 2016
6.030
6.170
6.000
6.100
27,205
+0.17(+2.87%)
May 13, 2016
5.810
5.960
5.710
5.930
57,765
+0.08(+1.37%)
May 12, 2016
6.085
6.160
5.750
5.850
60,688
-0.15(-2.50%)
May 11, 2016
6.150
6.200
6.000
6.000
29,061
-0.12(-1.96%)
May 10, 2016
6.109
6.180
6.050
6.120
17,815
+0.06(+0.99%)
May 09, 2016
6.010
6.240
6.010
6.060
39,400
-0.06(-0.98%)
May 06, 2016
6.280
6.520
6.110
6.120
61,297
-0.20(-3.16%)
May 05, 2016
6.730
6.730
6.270
6.320
17,531
-0.27(-4.10%)
May 04, 2016
6.800
6.830
6.420
6.590
72,460
-0.23(-3.37%)
May 03, 2016
6.920
7.000
6.800
6.820
34,963
-0.17(-2.43%)
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.