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
Energy Xxi Gulf Coast Inc
(NQ:
EGC
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
5.600
5.920
5.500
5.780
302,866
+0.18(+3.21%)
Apr 27, 2018
5.650
5.710
5.500
5.600
125,968
-0.08(-1.41%)
Apr 26, 2018
5.800
6.000
5.480
5.680
282,628
-0.03(-0.53%)
Apr 25, 2018
5.640
5.800
5.400
5.710
319,300
+0.09(+1.60%)
Apr 24, 2018
5.810
6.000
5.510
5.620
351,988
-0.23(-3.93%)
Apr 23, 2018
5.930
5.930
5.680
5.850
301,671
-0.14(-2.34%)
Apr 20, 2018
5.780
6.060
5.720
5.990
347,397
+0.13(+2.22%)
Apr 19, 2018
6.010
6.270
5.750
5.860
420,982
-0.04(-0.68%)
Apr 18, 2018
5.680
6.252
5.610
5.900
857,811
+0.37(+6.69%)
Apr 17, 2018
5.740
5.910
5.520
5.530
432,980
-0.24(-4.16%)
Apr 16, 2018
5.520
5.820
5.190
5.770
641,027
+0.23(+4.15%)
Apr 13, 2018
4.840
5.780
4.840
5.540
637,160
+0.74(+15.42%)
Apr 12, 2018
4.760
4.830
4.500
4.800
365,550
+0.05(+1.05%)
Apr 11, 2018
4.060
4.910
3.980
4.750
538,986
+0.68(+16.71%)
Apr 10, 2018
3.810
4.100
3.780
4.070
408,644
+0.35(+9.41%)
Apr 09, 2018
3.780
3.830
3.700
3.720
199,229
+0.01(+0.27%)
Apr 06, 2018
3.710
260,948
-0.27(-6.78%)
Apr 05, 2018
3.870
4.100
3.810
3.980
373,751
+0.15(+3.92%)
Apr 04, 2018
3.700
3.880
3.650
3.830
273,977
+0.04(+0.92%)
Apr 03, 2018
3.760
3.810
3.610
3.795
206,761
+0.05(+1.34%)
Apr 02, 2018
3.930
3.930
3.450
3.745
410,256
-0.09(-2.47%)
Mar 29, 2018
3.840
3.840
3.840
0
+0.15(+4.21%)
Mar 28, 2018
3.580
3.780
3.500
3.685
539,113
+0.19(+5.59%)
Mar 27, 2018
3.860
3.860
3.408
3.490
705,167
-0.33(-8.64%)
Mar 26, 2018
3.990
4.040
3.520
3.820
843,688
-0.09(-2.30%)
Mar 23, 2018
3.810
4.120
3.660
3.910
544,887
+0.12(+3.17%)
Mar 22, 2018
3.970
3.970
3.760
3.790
437,402
-0.16(-4.05%)
Mar 21, 2018
3.810
4.150
3.810
3.950
558,436
+0.07(+1.80%)
Mar 20, 2018
4.120
4.180
3.720
3.880
842,638
-0.22(-5.37%)
Mar 19, 2018
4.000
4.200
3.711
4.100
1,730,636
+0.02(+0.49%)
Mar 16, 2018
5.650
5.650
3.850
4.080
3,004,311
-1.33(-24.58%)
Mar 15, 2018
5.620
5.695
5.347
5.410
378,856
-0.20(-3.57%)
Mar 14, 2018
5.820
5.930
5.600
5.610
246,624
-0.18(-3.11%)
Mar 13, 2018
6.440
6.463
5.700
5.790
602,827
-0.58(-9.11%)
Mar 12, 2018
6.020
6.390
5.940
6.370
470,288
+0.35(+5.81%)
Mar 09, 2018
5.850
6.150
5.730
6.020
358,770
+0.25(+4.33%)
Mar 08, 2018
5.780
5.830
5.570
5.770
283,859
+0.02(+0.35%)
Mar 07, 2018
5.640
5.830
5.640
5.750
377,200
+0.06(+1.05%)
Mar 06, 2018
5.740
5.790
5.620
5.690
216,711
-0.02(-0.35%)
Mar 05, 2018
5.370
5.770
5.330
5.710
322,418
+0.28(+5.16%)
Mar 02, 2018
5.260
5.470
5.060
5.430
400,564
+0.12(+2.26%)
Mar 01, 2018
5.240
5.550
5.180
5.310
577,944
+0.06(+1.14%)
Feb 28, 2018
5.950
5.960
5.210
5.250
445,241
-0.64(-10.87%)
Feb 27, 2018
5.840
6.270
5.840
5.890
570,823
+0.01(+0.17%)
Feb 26, 2018
5.690
5.940
5.570
5.880
320,721
+0.24(+4.26%)
Feb 23, 2018
5.480
5.730
5.320
5.640
378,002
+0.19(+3.49%)
Feb 22, 2018
5.530
5.610
5.180
5.450
445,694
-0.01(-0.18%)
Feb 21, 2018
5.530
5.745
5.440
5.460
234,618
-0.08(-1.44%)
Feb 20, 2018
5.530
5.920
5.431
5.540
493,738
+0.01(+0.18%)
Feb 16, 2018
5.530
5.530
5.530
0
-0.02(-0.36%)
Feb 15, 2018
5.530
5.680
5.400
5.550
293,417
+0.05(+0.91%)
Feb 14, 2018
5.250
5.660
5.170
5.500
525,368
-0.08(-1.43%)
Feb 13, 2018
5.720
5.720
5.460
5.580
294,085
-0.21(-3.63%)
Feb 12, 2018
5.140
6.050
5.140
5.790
674,589
+0.73(+14.43%)
Feb 09, 2018
5.380
5.380
4.840
5.060
865,160
-0.22(-4.17%)
Feb 08, 2018
5.680
5.740
5.165
5.280
367,886
-0.38(-6.71%)
Feb 07, 2018
5.990
5.997
5.650
5.660
531,681
-0.32(-5.35%)
Feb 06, 2018
5.780
6.080
5.680
5.980
611,940
-0.10(-1.73%)
Feb 05, 2018
6.110
6.400
5.950
6.085
496,746
-0.20(-3.11%)
Feb 02, 2018
6.720
6.720
6.120
6.280
652,373
-0.53(-7.78%)
Feb 01, 2018
6.720
7.150
6.650
6.810
597,380
+0.10(+1.49%)
Jan 31, 2018
6.780
6.790
6.570
6.710
369,443
-0.03(-0.45%)
Jan 30, 2018
7.000
7.000
6.810
6.740
759,139
-0.31(-4.40%)
Jan 29, 2018
7.200
7.260
7.010
7.050
308,881
-0.23(-3.16%)
Jan 26, 2018
7.370
7.400
7.085
7.280
393,665
-0.03(-0.41%)
Jan 25, 2018
7.600
7.880
7.220
7.310
878,589
-0.05(-0.68%)
Jan 24, 2018
7.550
7.860
7.200
7.360
446,166
-0.13(-1.74%)
Jan 23, 2018
7.010
7.700
6.960
7.490
1,083,398
+0.50(+7.08%)
Jan 22, 2018
6.970
7.315
6.925
6.995
512,593
+0.03(+0.36%)
Jan 19, 2018
6.920
7.060
6.690
6.970
642,959
-0.03(-0.43%)
Jan 18, 2018
7.080
7.280
6.771
7.000
667,037
-0.07(-0.99%)
Jan 17, 2018
7.060
7.180
6.810
7.070
618,407
+0.06(+0.86%)
Jan 16, 2018
7.580
7.725
6.930
7.010
522,198
-0.52(-6.91%)
Jan 12, 2018
7.530
7.530
7.530
0
+0.03(+0.40%)
Jan 11, 2018
6.500
7.980
6.500
7.500
1,844,285
+1.05(+16.28%)
Jan 10, 2018
6.320
6.685
6.300
6.450
607,849
+0.14(+2.22%)
Jan 09, 2018
6.310
6.470
6.160
6.310
374,785
+0.01(+0.16%)
Jan 08, 2018
6.410
6.414
6.100
6.300
214,986
-0.13(-2.02%)
Jan 05, 2018
6.660
6.660
6.350
6.430
190,571
-0.26(-3.89%)
Jan 04, 2018
6.690
6.720
6.330
6.690
419,728
+0.23(+3.56%)
Jan 03, 2018
6.280
6.710
6.180
6.460
1,089,479
+0.30(+4.87%)
Jan 02, 2018
5.800
6.280
5.740
6.160
610,750
+0.42(+7.32%)
Dec 29, 2017
5.740
5.740
5.740
0
-0.01(-0.17%)
Dec 28, 2017
5.720
5.912
5.640
5.750
281,455
+0.07(+1.23%)
Dec 27, 2017
5.850
6.175
5.638
5.680
414,414
-0.13(-2.24%)
Dec 26, 2017
5.890
6.000
5.480
5.810
730,249
+0.14(+2.47%)
Dec 22, 2017
5.210
5.760
5.130
5.670
647,817
+0.48(+9.25%)
Dec 21, 2017
5.040
5.300
4.980
5.190
775,917
+0.16(+3.18%)
Dec 20, 2017
5.080
5.150
4.970
5.030
546,345
-0.01(-0.20%)
Dec 19, 2017
5.000
5.270
5.000
5.040
269,297
+0.03(+0.60%)
Dec 18, 2017
5.040
5.260
4.990
5.010
656,104
-0.03(-0.60%)
Dec 15, 2017
5.100
5.180
4.970
5.040
481,451
-0.04(-0.79%)
Dec 14, 2017
5.070
5.190
5.040
5.080
442,930
+0.03(+0.59%)
Dec 13, 2017
5.130
5.240
4.970
5.050
425,290
-0.09(-1.75%)
Dec 12, 2017
5.090
5.320
5.080
5.140
442,941
+0.07(+1.38%)
Dec 11, 2017
5.140
5.320
5.040
5.070
216,208
-0.03(-0.59%)
Dec 08, 2017
5.070
5.220
5.050
5.100
416,559
+0.06(+1.19%)
Dec 07, 2017
4.930
5.200
4.900
5.040
571,970
+0.08(+1.61%)
Dec 06, 2017
4.920
5.045
4.750
4.960
485,076
+0.03(+0.61%)
Dec 05, 2017
5.100
5.130
4.739
4.930
908,174
-0.15(-2.95%)
Dec 04, 2017
5.170
5.324
5.040
5.080
406,102
-0.05(-0.97%)
Dec 01, 2017
5.090
5.374
5.050
5.130
1,116,899
+0.11(+2.19%)
Nov 30, 2017
5.060
5.190
4.990
5.020
845,421
-0.04(-0.79%)
Nov 29, 2017
5.100
5.190
5.000
5.060
564,842
-0.03(-0.59%)
Nov 28, 2017
4.940
5.350
4.940
5.090
933,639
+0.17(+3.46%)
Nov 27, 2017
5.070
5.110
4.875
4.920
687,950
-0.16(-3.15%)
Nov 24, 2017
5.150
5.230
4.920
5.080
672,935
+0.01(+0.20%)
Nov 22, 2017
5.060
5.630
4.990
5.070
1,115,468
+0.07(+1.40%)
Nov 21, 2017
5.000
5.160
4.930
5.000
383,600
+0.04(+0.81%)
Nov 20, 2017
4.870
5.040
4.870
4.960
457,781
+0.06(+1.22%)
Nov 17, 2017
5.200
5.289
4.840
4.900
627,567
-0.30(-5.77%)
Nov 16, 2017
5.030
5.320
4.970
5.200
705,947
+0.18(+3.59%)
Nov 15, 2017
5.460
5.468
4.770
5.020
1,211,429
-0.47(-8.56%)
Nov 14, 2017
8.550
8.560
5.320
5.490
2,569,937
-2.86(-34.25%)
Nov 13, 2017
8.830
9.060
8.300
8.350
239,688
-0.48(-5.44%)
Nov 10, 2017
8.770
9.180
8.714
8.830
340,625
+0.01(+0.11%)
Nov 09, 2017
8.700
9.000
8.600
8.820
182,054
+0.17(+1.97%)
Nov 08, 2017
9.230
9.270
8.630
8.650
258,390
-0.59(-6.39%)
Nov 07, 2017
9.400
9.710
9.070
9.240
521,279
+0.04(+0.43%)
Nov 06, 2017
8.550
9.440
8.500
9.200
420,562
+0.75(+8.88%)
Nov 03, 2017
8.480
8.858
8.105
8.450
194,331
+0.05(+0.60%)
Nov 02, 2017
8.870
8.969
8.390
8.400
163,856
-0.45(-5.08%)
Nov 01, 2017
8.650
9.500
8.610
8.850
458,931
+0.30(+3.51%)
Oct 31, 2017
8.330
8.890
8.210
8.550
211,486
+0.22(+2.64%)
Oct 30, 2017
8.130
8.470
8.100
8.330
205,810
+0.24(+2.97%)
Oct 27, 2017
7.980
8.140
7.940
8.090
672,755
+0.11(+1.38%)
Oct 26, 2017
8.140
8.140
7.950
7.980
355,300
-0.15(-1.85%)
Oct 25, 2017
8.310
8.370
8.020
8.130
426,747
-0.17(-2.05%)
Oct 24, 2017
8.300
8.460
8.250
8.300
116,160
+0.00(+0.00%)
Oct 23, 2017
8.560
8.560
8.240
8.300
229,366
-0.21(-2.47%)
Oct 20, 2017
8.740
8.740
8.160
8.510
364,367
-0.15(-1.73%)
Oct 19, 2017
8.590
8.590
8.530
8.660
87,723
+0.04(+0.46%)
Oct 18, 2017
8.600
8.880
8.500
8.620
148,575
+0.03(+0.35%)
Oct 17, 2017
9.010
9.070
8.540
8.590
141,703
-0.41(-4.56%)
Oct 16, 2017
9.380
9.400
8.940
9.000
191,253
-0.30(-3.23%)
Oct 13, 2017
9.490
9.600
9.270
9.300
121,831
-0.06(-0.64%)
Oct 12, 2017
9.690
9.690
9.340
9.360
109,228
-0.37(-3.80%)
Oct 11, 2017
9.740
9.830
9.610
9.730
36,774
+0.00(+0.00%)
Oct 10, 2017
10.01
10.01
9.680
9.730
84,305
-0.09(-0.92%)
Oct 09, 2017
9.840
10.47
9.740
9.820
94,529
+0.00(+0.00%)
Oct 06, 2017
9.870
9.870
9.035
9.820
86,108
-0.14(-1.41%)
Oct 05, 2017
10.06
10.13
9.850
9.960
96,324
-0.03(-0.30%)
Oct 04, 2017
10.40
11.09
9.930
9.990
155,397
-0.42(-4.03%)
Oct 03, 2017
10.30
10.66
10.13
10.41
353,199
+0.12(+1.17%)
Oct 02, 2017
10.24
10.33
10.05
10.29
168,749
-0.05(-0.48%)
Sep 29, 2017
10.51
10.51
10.10
10.34
188,109
-0.26(-2.45%)
Sep 28, 2017
10.67
10.79
10.44
10.60
671,897
+0.05(+0.47%)
Sep 27, 2017
10.77
10.96
10.50
10.55
270,169
-0.11(-1.03%)
Sep 26, 2017
10.87
11.00
10.65
10.66
254,381
-0.17(-1.57%)
Sep 25, 2017
10.16
11.21
10.16
10.83
298,486
+0.83(+8.30%)
Sep 22, 2017
10.00
10.18
9.875
10.00
270,503
-0.08(-0.79%)
Sep 21, 2017
10.21
10.21
9.970
10.08
100,981
-0.17(-1.66%)
Sep 20, 2017
10.00
10.39
9.830
10.25
241,748
+0.29(+2.91%)
Sep 19, 2017
10.06
10.06
9.890
9.960
110,747
-0.14(-1.39%)
Sep 18, 2017
10.13
10.39
9.902
10.10
149,801
-0.01(-0.10%)
Sep 15, 2017
10.88
10.90
9.790
10.11
327,185
-0.76(-6.99%)
Sep 14, 2017
10.40
10.99
10.40
10.87
278,264
+0.49(+4.72%)
Sep 13, 2017
10.31
10.84
10.31
10.38
237,556
+0.10(+0.97%)
Sep 12, 2017
10.42
10.85
10.26
10.28
249,150
-0.15(-1.44%)
Sep 11, 2017
10.38
10.62
10.30
10.43
129,455
+0.08(+0.77%)
Sep 08, 2017
10.41
10.41
10.02
10.35
88,838
-0.03(-0.29%)
Sep 07, 2017
10.48
10.49
10.26
10.38
231,750
-0.09(-0.86%)
Sep 06, 2017
10.40
10.61
10.35
10.47
93,150
+0.12(+1.16%)
Sep 05, 2017
10.46
10.61
10.27
10.35
85,124
-0.01(-0.10%)
Sep 01, 2017
10.44
10.45
10.25
10.36
96,776
-0.09(-0.86%)
Aug 31, 2017
10.57
10.68
10.15
10.45
146,952
+0.48(+4.81%)
Aug 30, 2017
10.22
10.22
9.930
9.970
152,875
-0.31(-3.02%)
Aug 29, 2017
10.29
10.48
9.850
10.28
179,187
+0.00(+0.00%)
Aug 28, 2017
10.85
10.95
10.05
10.28
104,298
-0.59(-5.43%)
Aug 25, 2017
11.07
11.26
10.69
10.87
181,888
-0.37(-3.29%)
Aug 24, 2017
11.21
11.34
10.99
11.24
186,555
+0.04(+0.36%)
Aug 23, 2017
10.85
11.20
10.75
11.20
135,727
+0.26(+2.38%)
Aug 22, 2017
10.65
11.10
10.59
10.94
86,845
+0.29(+2.72%)
Aug 21, 2017
10.35
10.89
10.29
10.65
169,993
+0.25(+2.40%)
Aug 18, 2017
10.57
10.80
10.11
10.40
296,758
-0.37(-3.44%)
Aug 17, 2017
10.82
11.23
10.29
10.77
420,360
-0.05(-0.46%)
Aug 16, 2017
13.25
13.32
10.78
10.82
589,982
-2.22(-17.06%)
Aug 15, 2017
14.03
14.32
13.04
13.04
326,933
-0.98(-7.02%)
Aug 14, 2017
17.04
17.04
14.03
14.03
595,156
-3.06(-17.91%)
Aug 11, 2017
18.70
18.91
16.77
17.09
300,238
-1.85(-9.77%)
Aug 10, 2017
19.06
19.33
18.77
18.94
51,293
-0.08(-0.42%)
Aug 09, 2017
19.20
19.86
18.84
19.02
63,919
-0.19(-0.99%)
Aug 08, 2017
19.21
20.25
18.73
19.21
79,134
-0.09(-0.47%)
Aug 07, 2017
19.42
19.50
18.86
19.30
47,779
-0.36(-1.83%)
Aug 04, 2017
18.63
19.74
18.27
19.66
113,644
+1.19(+6.44%)
Aug 03, 2017
19.91
19.91
18.40
18.47
77,874
-1.31(-6.62%)
Aug 02, 2017
19.86
21.02
19.69
19.78
92,543
-0.19(-0.95%)
Aug 01, 2017
19.80
20.40
19.58
19.97
92,141
+0.18(+0.91%)
Jul 31, 2017
19.56
20.36
19.38
19.79
99,605
+0.35(+1.80%)
Jul 28, 2017
19.53
21.17
19.40
19.44
96,321
-0.19(-0.97%)
Jul 27, 2017
19.59
19.75
19.45
19.63
94,782
+0.05(+0.26%)
Jul 26, 2017
19.33
20.35
19.33
19.58
110,670
+0.08(+0.41%)
Jul 25, 2017
19.57
19.85
19.44
19.50
119,143
+0.12(+0.62%)
Jul 24, 2017
18.97
19.50
18.91
19.38
84,210
+0.42(+2.22%)
Jul 21, 2017
19.90
20.85
18.81
18.96
90,644
-0.64(-3.27%)
Jul 20, 2017
19.73
19.92
19.73
19.60
148,718
-0.13(-0.66%)
Jul 19, 2017
19.61
19.80
19.47
19.73
103,315
+0.08(+0.41%)
Jul 18, 2017
19.64
19.82
19.38
19.65
119,113
+0.02(+0.10%)
Jul 17, 2017
19.76
20.00
19.51
19.63
132,287
-0.24(-1.21%)
Jul 14, 2017
19.84
20.06
19.72
19.87
127,506
+0.15(+0.76%)
Jul 13, 2017
20.33
20.33
18.68
19.72
143,416
-0.63(-3.10%)
Jul 12, 2017
20.14
20.95
19.32
20.35
116,724
+0.35(+1.75%)
Jul 11, 2017
20.13
20.37
19.24
20.00
164,833
-0.06(-0.30%)
Jul 10, 2017
19.55
20.13
19.28
20.06
119,446
+0.48(+2.45%)
Jul 07, 2017
19.59
19.64
18.90
19.58
68,962
-0.08(-0.41%)
Jul 06, 2017
19.96
20.02
18.79
19.66
125,809
-0.39(-1.95%)
Jul 05, 2017
19.83
20.09
19.03
20.05
167,701
-0.03(-0.15%)
Jul 03, 2017
18.65
20.18
18.65
20.08
141,415
+1.51(+8.13%)
Jun 30, 2017
18.61
18.75
18.34
18.57
177,881
-0.05(-0.27%)
Jun 29, 2017
18.49
18.67
18.27
18.62
164,301
+0.16(+0.87%)
Jun 28, 2017
18.57
18.61
18.15
18.46
135,339
-0.02(-0.11%)
Jun 27, 2017
18.56
18.81
18.40
18.48
149,519
-0.02(-0.11%)
Jun 26, 2017
18.46
19.00
17.91
18.50
400,822
-0.09(-0.48%)
Jun 23, 2017
19.07
19.15
18.21
18.59
3,877,423
-0.42(-2.21%)
Jun 22, 2017
19.90
20.18
18.93
19.01
230,508
-0.93(-4.66%)
Jun 21, 2017
21.00
21.00
19.28
19.94
190,558
-1.02(-4.87%)
Jun 20, 2017
22.27
22.27
20.51
20.96
135,086
-1.49(-6.64%)
Jun 19, 2017
23.40
23.49
22.42
22.45
235,193
-0.88(-3.77%)
Jun 16, 2017
22.76
23.89
22.60
23.33
1,656,018
+0.57(+2.50%)
Jun 15, 2017
22.90
23.47
22.18
22.76
226,070
-0.74(-3.15%)
Jun 14, 2017
23.57
23.71
23.20
23.50
287,395
+0.01(+0.04%)
Jun 13, 2017
24.19
24.36
23.30
23.49
317,487
-0.05(-0.21%)
Jun 12, 2017
23.17
23.99
23.06
23.54
368,981
+0.38(+1.64%)
Jun 09, 2017
22.33
23.47
22.30
23.16
102,691
+0.91(+4.09%)
Jun 08, 2017
22.43
23.35
22.18
22.25
102,481
-0.24(-1.07%)
Jun 07, 2017
23.21
23.32
21.20
22.49
245,248
-0.82(-3.52%)
Jun 06, 2017
23.25
23.64
22.48
23.31
192,154
+0.11(+0.47%)
Jun 05, 2017
24.80
25.69
22.46
23.20
281,132
-1.47(-5.96%)
Jun 02, 2017
26.29
26.29
24.00
24.67
170,499
-1.77(-6.69%)
Jun 01, 2017
25.91
26.74
24.98
26.44
168,531
+0.41(+1.58%)
May 31, 2017
26.25
26.48
25.47
26.03
398,996
-0.31(-1.18%)
May 30, 2017
27.16
27.16
25.50
26.34
79,902
-0.87(-3.20%)
May 26, 2017
27.45
27.84
27.17
27.21
71,622
-0.03(-0.11%)
May 25, 2017
27.85
28.40
27.01
27.24
105,742
-0.16(-0.58%)
May 24, 2017
27.00
27.52
27.00
27.40
92,560
+0.15(+0.55%)
May 23, 2017
27.30
27.50
27.01
27.25
72,052
+0.57(+2.14%)
May 22, 2017
26.70
26.75
26.29
26.68
93,221
-0.02(-0.07%)
May 19, 2017
26.70
26.98
26.63
26.70
71,936
-0.03(-0.11%)
May 18, 2017
26.73
26.75
26.70
26.73
82,005
-0.20(-0.74%)
May 17, 2017
26.90
27.35
26.65
26.93
37,511
-0.27(-0.99%)
May 16, 2017
27.14
27.49
27.05
27.20
40,617
+0.30(+1.12%)
May 15, 2017
26.72
27.20
26.72
26.90
12,640
+0.05(+0.19%)
May 12, 2017
27.07
27.20
26.82
26.85
233,369
-0.25(-0.92%)
May 11, 2017
27.04
27.50
26.78
27.10
37,461
-0.04(-0.15%)
May 10, 2017
27.23
27.44
26.88
27.14
39,271
+0.09(+0.33%)
May 09, 2017
27.43
27.43
26.73
27.05
25,209
-0.31(-1.13%)
May 08, 2017
27.44
27.44
27.10
27.36
38,834
-0.01(-0.04%)
May 05, 2017
26.89
27.50
26.85
27.37
44,155
+0.35(+1.30%)
May 04, 2017
27.40
27.49
26.72
27.02
50,877
-0.32(-1.17%)
May 03, 2017
27.49
27.50
26.93
27.34
81,755
-0.15(-0.55%)
May 02, 2017
27.48
27.50
27.12
27.49
19,984
+0.19(+0.70%)
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.