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
Daqo New Energy ADR
(NY:
DQ
)
21.91
-0.73 (-3.22%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 4, 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 (%)
May 29, 2015
4.500
4.508
4.396
4.408
136,955
-0.08(-1.69%)
May 28, 2015
4.494
4.538
4.444
4.484
166,135
-0.02(-0.40%)
May 27, 2015
4.464
4.509
4.400
4.502
276,070
+0.06(+1.26%)
May 26, 2015
4.556
4.558
4.264
4.446
684,540
-0.12(-2.59%)
May 22, 2015
4.704
4.564
4.564
4.564
445,500
-0.20(-4.16%)
May 21, 2015
4.800
4.978
4.720
4.762
254,215
-0.01(-0.13%)
May 20, 2015
4.900
4.924
4.732
4.768
332,695
-0.14(-2.77%)
May 19, 2015
4.962
5.052
4.804
4.904
380,000
-0.08(-1.64%)
May 18, 2015
5.060
5.082
4.944
4.986
198,095
-0.11(-2.24%)
May 15, 2015
4.980
5.122
4.908
5.100
186,100
+0.08(+1.51%)
May 14, 2015
4.924
5.112
4.912
5.024
341,685
+0.10(+1.95%)
May 13, 2015
5.224
5.270
4.908
4.928
334,205
-0.24(-4.72%)
May 12, 2015
4.878
5.282
4.868
5.172
574,260
+0.30(+6.24%)
May 11, 2015
4.760
4.974
4.682
4.868
847,695
+0.17(+3.62%)
May 08, 2015
4.800
5.166
4.570
4.698
702,870
-0.10(-2.12%)
May 07, 2015
4.900
4.970
4.730
4.800
425,080
-0.10(-2.12%)
May 06, 2015
4.974
5.012
4.900
4.904
250,060
-0.06(-1.17%)
May 05, 2015
5.380
5.428
4.900
4.962
595,935
-0.38(-7.08%)
May 04, 2015
5.438
5.722
5.328
5.340
489,365
-0.08(-1.55%)
May 01, 2015
5.410
5.430
5.200
5.424
547,135
-0.07(-1.20%)
Apr 30, 2015
5.788
5.788
5.440
5.490
443,420
-0.27(-4.69%)
Apr 29, 2015
5.518
5.990
5.518
5.760
491,685
+0.20(+3.56%)
Apr 28, 2015
5.522
5.680
5.374
5.562
434,380
+0.04(+0.80%)
Apr 27, 2015
5.820
5.902
5.518
5.518
560,885
-0.28(-4.86%)
Apr 24, 2015
5.772
5.940
5.742
5.800
479,890
+0.03(+0.49%)
Apr 23, 2015
5.802
5.982
5.687
5.772
826,435
-0.04(-0.69%)
Apr 22, 2015
5.800
5.948
5.786
5.812
251,270
+0.01(+0.10%)
Apr 21, 2015
5.966
5.966
5.758
5.806
576,265
-0.15(-2.52%)
Apr 20, 2015
6.306
6.358
5.875
5.956
601,190
-0.26(-4.21%)
Apr 17, 2015
6.000
6.290
5.900
6.218
798,040
+0.10(+1.60%)
Apr 16, 2015
5.888
6.122
5.784
6.120
708,165
+0.20(+3.41%)
Apr 15, 2015
6.074
6.074
5.806
5.918
620,270
-0.10(-1.73%)
Apr 14, 2015
6.106
6.129
5.984
6.022
456,145
-0.05(-0.79%)
Apr 13, 2015
5.842
6.164
5.751
6.070
1,105,990
+0.23(+3.94%)
Apr 10, 2015
5.700
5.934
5.452
5.840
2,095,065
+0.42(+7.79%)
Apr 09, 2015
5.200
5.596
5.200
5.418
1,385,450
+0.19(+3.63%)
Apr 08, 2015
5.372
5.448
5.198
5.228
675,465
-0.09(-1.62%)
Apr 07, 2015
5.350
5.376
5.188
5.314
371,605
-0.05(-1.01%)
Apr 06, 2015
5.282
5.398
5.056
5.368
284,115
+0.09(+1.63%)
Apr 02, 2015
5.384
5.282
5.282
5.282
725,000
-0.12(-2.22%)
Apr 01, 2015
5.288
5.432
5.224
5.402
501,380
+0.10(+1.89%)
Mar 31, 2015
5.250
5.320
5.204
5.302
253,245
+0.03(+0.65%)
Mar 30, 2015
5.352
5.380
5.148
5.268
595,270
-0.05(-0.94%)
Mar 27, 2015
5.260
5.342
5.170
5.318
293,770
+0.09(+1.72%)
Mar 26, 2015
5.300
5.402
5.192
5.228
755,870
-0.14(-2.57%)
Mar 25, 2015
5.692
5.716
5.206
5.366
1,170,050
-0.33(-5.73%)
Mar 24, 2015
5.458
5.784
5.440
5.692
1,120,425
+0.26(+4.83%)
Mar 23, 2015
5.400
5.520
5.292
5.430
924,045
-0.09(-1.63%)
Mar 20, 2015
5.082
5.520
4.960
5.520
1,558,890
+0.49(+9.83%)
Mar 19, 2015
4.734
5.080
4.734
5.026
646,000
+0.20(+4.19%)
Mar 18, 2015
4.948
4.952
4.672
4.824
1,594,285
-0.01(-0.12%)
Mar 17, 2015
4.400
4.950
4.400
4.830
799,130
+0.46(+10.43%)
Mar 16, 2015
4.716
4.767
4.224
4.374
749,720
-0.34(-7.21%)
Mar 13, 2015
4.790
4.790
4.614
4.714
272,430
-0.12(-2.44%)
Mar 12, 2015
4.622
4.834
4.586
4.832
458,485
+0.24(+5.27%)
Mar 11, 2015
4.452
4.674
4.452
4.590
424,345
+0.11(+2.41%)
Mar 10, 2015
4.970
4.970
4.438
4.482
1,127,885
-0.49(-9.86%)
Mar 09, 2015
5.478
5.478
4.932
4.972
558,900
-0.43(-7.89%)
Mar 06, 2015
5.232
5.480
5.232
5.398
483,105
+0.02(+0.37%)
Mar 05, 2015
5.382
5.446
5.266
5.378
717,240
+0.05(+0.90%)
Mar 04, 2015
5.242
5.446
5.098
5.330
618,245
+0.04(+0.72%)
Mar 03, 2015
5.638
5.700
5.040
5.292
1,307,970
-0.33(-5.84%)
Mar 02, 2015
4.482
5.854
4.482
5.620
2,534,305
+1.15(+25.61%)
Feb 27, 2015
4.310
4.580
4.310
4.474
1,086,650
+0.27(+6.52%)
Feb 26, 2015
4.048
4.320
4.048
4.200
349,320
+0.09(+2.29%)
Feb 25, 2015
4.098
4.190
4.002
4.106
383,980
-0.01(-0.34%)
Feb 24, 2015
4.226
4.404
4.055
4.120
407,855
-0.02(-0.48%)
Feb 23, 2015
4.210
4.216
4.084
4.140
115,985
-0.02(-0.53%)
Feb 20, 2015
4.090
4.208
4.040
4.162
250,360
+0.12(+2.92%)
Feb 19, 2015
4.038
4.147
3.960
4.044
190,370
-0.03(-0.64%)
Feb 18, 2015
4.150
4.184
4.032
4.070
122,255
-0.05(-1.26%)
Feb 17, 2015
4.284
4.284
4.054
4.122
136,245
-0.09(-2.04%)
Feb 13, 2015
4.300
4.208
4.208
4.208
297,000
-0.04(-0.99%)
Feb 12, 2015
3.930
4.458
3.922
4.250
920,180
+0.30(+7.70%)
Feb 11, 2015
3.940
4.000
3.774
3.946
203,715
+0.03(+0.87%)
Feb 10, 2015
3.980
4.008
3.840
3.912
326,940
-0.07(-1.66%)
Feb 09, 2015
3.912
4.040
3.850
3.978
299,230
-0.01(-0.15%)
Feb 06, 2015
4.016
4.160
3.964
3.984
453,145
+0.02(+0.50%)
Feb 05, 2015
4.274
4.292
3.838
3.964
2,007,630
-0.41(-9.33%)
Feb 04, 2015
4.650
4.796
4.360
4.372
843,850
-0.30(-6.34%)
Feb 03, 2015
4.668
4.900
4.583
4.668
512,500
+0.09(+1.92%)
Feb 02, 2015
3.980
4.677
3.872
4.580
578,155
+0.64(+16.36%)
Jan 30, 2015
3.784
4.000
3.784
3.936
172,390
+0.09(+2.45%)
Jan 29, 2015
3.952
3.970
3.786
3.842
255,085
-0.06(-1.64%)
Jan 28, 2015
3.936
4.008
3.888
3.906
389,035
-0.06(-1.41%)
Jan 27, 2015
3.846
4.020
3.790
3.962
167,325
+0.09(+2.32%)
Jan 26, 2015
3.900
4.010
3.804
3.872
193,245
+0.01(+0.16%)
Jan 23, 2015
3.950
3.972
3.774
3.866
265,470
-0.06(-1.43%)
Jan 22, 2015
3.940
3.940
3.760
3.922
228,755
+0.08(+1.98%)
Jan 21, 2015
3.630
3.856
3.592
3.846
251,030
+0.20(+5.49%)
Jan 20, 2015
4.086
4.100
3.540
3.646
1,030,505
-0.45(-11.03%)
Jan 16, 2015
4.320
4.352
4.002
4.098
556,465
-0.20(-4.70%)
Jan 15, 2015
4.658
4.658
4.228
4.300
325,295
-0.30(-6.52%)
Jan 14, 2015
4.398
4.600
4.348
4.600
321,845
+0.12(+2.68%)
Jan 13, 2015
4.400
4.646
4.300
4.480
470,650
+0.13(+2.99%)
Jan 12, 2015
4.760
4.760
4.310
4.350
729,795
-0.45(-9.30%)
Jan 09, 2015
4.756
4.836
4.604
4.796
421,030
+0.02(+0.38%)
Jan 08, 2015
4.678
4.790
4.556
4.778
393,370
+0.24(+5.38%)
Jan 07, 2015
4.490
4.680
4.402
4.534
331,515
+0.17(+3.99%)
Jan 06, 2015
4.682
4.746
4.164
4.360
819,030
-0.31(-6.56%)
Jan 05, 2015
5.036
5.080
4.660
4.666
567,530
-0.43(-8.40%)
Jan 02, 2015
5.358
5.358
4.960
5.094
511,170
-0.17(-3.30%)
Dec 31, 2014
5.050
5.268
5.268
5.268
427,000
+0.19(+3.66%)
Dec 30, 2014
5.382
5.382
5.062
5.082
473,320
-0.26(-4.90%)
Dec 29, 2014
5.626
5.711
5.304
5.344
378,875
-0.32(-5.65%)
Dec 26, 2014
5.558
5.800
5.558
5.664
182,215
+0.06(+1.14%)
Dec 24, 2014
5.448
5.600
5.600
5.600
204,000
+0.14(+2.56%)
Dec 23, 2014
6.006
6.006
5.414
5.460
468,995
-0.49(-8.17%)
Dec 22, 2014
5.844
5.966
5.628
5.946
582,650
+0.03(+0.58%)
Dec 19, 2014
5.642
5.966
5.548
5.912
806,015
+0.35(+6.33%)
Dec 18, 2014
5.560
5.654
5.352
5.560
601,445
+0.10(+1.76%)
Dec 17, 2014
5.404
5.580
5.268
5.464
461,385
+0.14(+2.71%)
Dec 16, 2014
5.212
5.498
5.116
5.320
654,475
+0.10(+1.99%)
Dec 15, 2014
5.090
5.360
4.918
5.216
793,710
+0.28(+5.59%)
Dec 12, 2014
4.782
5.146
4.782
4.940
445,135
+0.03(+0.69%)
Dec 11, 2014
4.762
4.936
4.762
4.906
384,860
+0.14(+2.98%)
Dec 10, 2014
5.200
5.210
4.612
4.764
1,656,245
-0.54(-10.25%)
Dec 09, 2014
5.200
5.308
4.836
5.308
1,195,725
+0.08(+1.45%)
Dec 08, 2014
5.996
5.996
5.202
5.232
1,016,045
-0.81(-13.46%)
Dec 05, 2014
5.652
6.190
5.616
6.046
658,065
+0.44(+7.81%)
Dec 04, 2014
5.520
5.768
5.516
5.608
656,065
-0.10(-1.72%)
Dec 03, 2014
5.498
5.848
5.404
5.706
543,545
+0.19(+3.48%)
Dec 02, 2014
5.492
5.794
5.443
5.514
436,725
+0.12(+2.19%)
Dec 01, 2014
5.860
5.900
5.342
5.396
734,835
-0.60(-10.07%)
Nov 28, 2014
6.480
6.546
5.995
6.000
512,915
-0.61(-9.28%)
Nov 26, 2014
6.374
6.614
6.614
6.614
307,000
+0.17(+2.57%)
Nov 25, 2014
6.600
6.600
6.388
6.448
451,590
+0.03(+0.53%)
Nov 24, 2014
6.848
7.132
6.404
6.414
445,515
-0.43(-6.34%)
Nov 21, 2014
6.958
7.166
6.770
6.848
438,925
-0.01(-0.15%)
Nov 20, 2014
6.458
6.898
6.386
6.858
301,110
+0.27(+4.10%)
Nov 19, 2014
6.570
6.802
6.524
6.588
255,470
-0.17(-2.52%)
Nov 18, 2014
6.432
6.800
6.306
6.758
736,590
+0.33(+5.07%)
Nov 17, 2014
6.644
6.724
6.330
6.432
325,665
-0.20(-3.02%)
Nov 14, 2014
6.774
6.774
6.260
6.632
1,158,340
+0.13(+1.94%)
Nov 13, 2014
7.160
7.320
6.260
6.506
1,838,875
-0.50(-7.16%)
Nov 12, 2014
7.060
7.258
6.910
7.008
887,425
-0.03(-0.48%)
Nov 11, 2014
7.336
7.410
7.004
7.042
390,350
-0.41(-5.55%)
Nov 10, 2014
7.120
7.494
7.030
7.456
1,031,625
+0.38(+5.37%)
Nov 07, 2014
7.240
7.240
7.006
7.076
374,990
-0.19(-2.67%)
Nov 06, 2014
7.180
7.498
7.094
7.270
641,180
+0.12(+1.68%)
Nov 05, 2014
7.720
7.720
7.052
7.150
839,095
-0.40(-5.35%)
Nov 04, 2014
7.762
7.762
7.098
7.554
966,580
-0.14(-1.77%)
Nov 03, 2014
7.678
7.872
7.654
7.690
582,840
-0.09(-1.21%)
Oct 31, 2014
7.800
7.810
7.700
7.784
1,057,725
+0.35(+4.74%)
Oct 30, 2014
7.632
7.642
7.292
7.432
438,200
-0.20(-2.65%)
Oct 29, 2014
7.868
8.000
7.512
7.634
595,730
-0.46(-5.71%)
Oct 28, 2014
7.600
8.176
7.600
8.096
843,665
+0.52(+6.81%)
Oct 27, 2014
7.804
7.830
7.504
7.580
321,865
-0.25(-3.19%)
Oct 24, 2014
7.604
7.958
7.604
7.830
220,540
+0.13(+1.64%)
Oct 23, 2014
7.782
7.940
7.400
7.704
1,879,665
-0.07(-0.85%)
Oct 22, 2014
8.542
8.692
7.770
7.770
873,070
-0.92(-10.63%)
Oct 21, 2014
8.400
8.784
8.285
8.694
1,011,860
+0.30(+3.60%)
Oct 20, 2014
8.400
8.494
8.158
8.392
469,270
+0.05(+0.65%)
Oct 17, 2014
8.082
8.490
8.082
8.338
824,680
+0.32(+3.97%)
Oct 16, 2014
7.196
8.158
7.114
8.020
731,475
+0.81(+11.20%)
Oct 15, 2014
6.680
7.296
6.600
7.212
1,209,720
+0.38(+5.53%)
Oct 14, 2014
6.706
7.190
6.637
6.834
892,360
+0.21(+3.17%)
Oct 13, 2014
7.060
7.282
6.600
6.624
979,890
-0.67(-9.14%)
Oct 10, 2014
8.140
8.140
7.264
7.290
973,445
-0.84(-10.38%)
Oct 09, 2014
8.330
8.634
8.106
8.134
511,035
-0.34(-4.06%)
Oct 08, 2014
8.454
8.686
8.032
8.478
1,231,540
+0.06(+0.71%)
Oct 07, 2014
8.048
8.484
8.000
8.418
752,585
+0.32(+3.90%)
Oct 06, 2014
8.790
8.790
8.048
8.102
817,395
-0.46(-5.39%)
Oct 03, 2014
8.716
8.880
8.510
8.564
651,375
-0.09(-1.04%)
Oct 02, 2014
8.000
8.740
7.810
8.654
833,545
+0.60(+7.45%)
Oct 01, 2014
8.390
8.403
7.924
8.054
454,270
-0.51(-5.93%)
Sep 30, 2014
8.590
8.970
8.410
8.562
1,474,710
+0.58(+7.29%)
Sep 29, 2014
8.006
8.204
7.891
7.980
1,034,010
-0.19(-2.33%)
Sep 26, 2014
8.060
8.440
8.060
8.170
367,445
+0.08(+1.04%)
Sep 25, 2014
8.450
8.450
8.006
8.086
554,260
-0.39(-4.60%)
Sep 24, 2014
8.000
8.516
7.780
8.476
656,340
+0.44(+5.45%)
Sep 23, 2014
7.816
8.270
7.735
8.038
555,225
+0.22(+2.84%)
Sep 22, 2014
8.372
8.410
7.722
7.816
874,780
-0.72(-8.48%)
Sep 19, 2014
9.000
9.194
8.160
8.540
1,427,555
-0.54(-5.97%)
Sep 18, 2014
8.760
9.542
8.677
9.082
786,230
+0.22(+2.44%)
Sep 17, 2014
8.482
9.060
8.482
8.866
777,290
+0.35(+4.13%)
Sep 16, 2014
8.682
8.770
8.318
8.514
431,330
-0.11(-1.25%)
Sep 15, 2014
9.352
9.534
8.511
8.622
711,755
-0.92(-9.64%)
Sep 12, 2014
9.200
9.572
9.134
9.542
1,132,605
+0.35(+3.76%)
Sep 11, 2014
9.130
9.422
9.114
9.196
575,200
-0.23(-2.40%)
Sep 10, 2014
8.500
9.636
8.326
9.422
1,756,090
+1.19(+14.43%)
Sep 09, 2014
8.226
8.828
8.150
8.234
1,276,775
-0.13(-1.53%)
Sep 08, 2014
7.918
8.618
7.860
8.362
1,199,535
+0.58(+7.51%)
Sep 05, 2014
7.458
7.976
7.448
7.778
554,350
+0.24(+3.16%)
Sep 04, 2014
7.320
7.854
7.320
7.540
829,815
+0.31(+4.26%)
Sep 03, 2014
7.056
7.268
7.040
7.232
247,630
+0.28(+4.00%)
Sep 02, 2014
7.196
7.270
6.900
6.954
166,960
-0.13(-1.78%)
Aug 29, 2014
6.758
7.080
7.080
7.080
376,500
+0.42(+6.27%)
Aug 28, 2014
6.772
6.816
6.614
6.662
266,010
-0.22(-3.22%)
Aug 27, 2014
6.710
6.934
6.521
6.884
426,930
+0.15(+2.23%)
Aug 26, 2014
6.823
6.920
6.620
6.734
360,000
-0.17(-2.46%)
Aug 25, 2014
7.010
7.200
6.830
6.904
380,830
-0.08(-1.12%)
Aug 22, 2014
7.000
7.000
6.702
6.982
355,030
-0.07(-0.99%)
Aug 21, 2014
6.838
7.090
6.722
7.052
391,190
+0.12(+1.67%)
Aug 20, 2014
6.680
7.144
6.666
6.936
483,775
+0.12(+1.73%)
Aug 19, 2014
7.274
7.406
6.758
6.818
733,895
-0.37(-5.17%)
Aug 18, 2014
6.800
7.386
6.798
7.190
1,065,285
+0.56(+8.51%)
Aug 15, 2014
6.460
7.000
6.366
6.626
1,761,200
+0.67(+11.29%)
Aug 14, 2014
5.760
6.196
5.750
5.954
835,625
+0.30(+5.38%)
Aug 13, 2014
5.728
5.600
5.488
5.650
263,950
+0.05(+0.89%)
Aug 12, 2014
5.598
5.730
5.346
5.600
740,960
+0.02(+0.39%)
Aug 11, 2014
5.400
5.649
5.400
5.578
169,695
+0.16(+3.03%)
Aug 08, 2014
5.408
5.546
5.402
5.414
220,155
-0.10(-1.78%)
Aug 07, 2014
5.586
5.774
5.403
5.512
249,200
-0.15(-2.65%)
Aug 06, 2014
5.438
5.788
5.312
5.662
301,335
+0.12(+2.09%)
Aug 05, 2014
5.230
5.572
5.124
5.546
366,965
+0.33(+6.41%)
Aug 04, 2014
5.020
5.312
4.984
5.212
313,275
+0.23(+4.53%)
Aug 01, 2014
5.114
5.114
4.900
4.986
1,017,250
+0.01(+0.20%)
Jul 31, 2014
5.064
5.064
4.960
4.976
613,395
-0.08(-1.54%)
Jul 30, 2014
5.050
5.193
4.988
5.054
498,810
+0.03(+0.60%)
Jul 29, 2014
4.918
5.128
4.902
5.024
364,150
+0.10(+1.95%)
Jul 28, 2014
4.830
5.002
4.746
4.928
268,005
+0.05(+1.03%)
Jul 25, 2014
4.930
4.930
4.720
4.878
212,765
-0.08(-1.69%)
Jul 24, 2014
4.970
5.150
4.902
4.962
230,125
+0.00(+0.04%)
Jul 23, 2014
5.360
5.450
4.910
4.960
494,395
-0.34(-6.45%)
Jul 22, 2014
5.202
5.350
5.200
5.302
112,765
+0.15(+2.87%)
Jul 21, 2014
5.204
5.300
5.154
5.154
176,035
+0.00(+0.00%)
Jul 18, 2014
5.246
5.358
5.128
5.154
368,345
+0.00(+0.04%)
Jul 17, 2014
5.520
5.540
5.148
5.152
727,300
-0.40(-7.24%)
Jul 16, 2014
5.736
5.790
5.510
5.554
212,860
-0.11(-1.94%)
Jul 15, 2014
5.832
5.920
5.622
5.664
216,940
-0.09(-1.53%)
Jul 14, 2014
5.742
5.886
5.686
5.752
191,085
+0.07(+1.16%)
Jul 11, 2014
5.754
5.790
5.640
5.686
247,730
-0.14(-2.40%)
Jul 10, 2014
5.474
5.898
5.206
5.826
563,835
+0.12(+2.07%)
Jul 09, 2014
5.882
5.949
5.600
5.708
644,030
-0.20(-3.32%)
Jul 08, 2014
6.122
6.140
5.766
5.904
691,740
-0.30(-4.90%)
Jul 07, 2014
6.196
6.260
6.036
6.208
759,260
+0.17(+2.82%)
Jul 03, 2014
6.292
6.038
6.038
6.038
228,500
+0.03(+0.43%)
Jul 02, 2014
6.134
6.256
5.979
6.012
317,150
-0.15(-2.40%)
Jul 01, 2014
6.444
6.518
6.098
6.160
230,125
-0.24(-3.69%)
Jun 30, 2014
6.002
6.398
5.998
6.396
361,700
+0.35(+5.75%)
Jun 27, 2014
6.268
6.318
5.946
6.048
454,565
-0.25(-4.00%)
Jun 26, 2014
6.270
6.397
6.244
6.300
375,625
+0.03(+0.51%)
Jun 25, 2014
6.164
6.300
5.878
6.268
379,190
+0.23(+3.88%)
Jun 24, 2014
6.304
6.438
5.936
6.034
562,765
-0.29(-4.65%)
Jun 23, 2014
6.460
6.678
6.174
6.328
634,980
-0.10(-1.59%)
Jun 20, 2014
5.980
6.440
5.808
6.430
1,096,150
+0.47(+7.81%)
Jun 19, 2014
5.680
6.120
5.560
5.964
838,770
+0.30(+5.37%)
Jun 18, 2014
5.532
5.776
5.524
5.660
389,515
+0.06(+1.11%)
Jun 17, 2014
5.430
5.770
5.400
5.598
572,490
+0.18(+3.32%)
Jun 16, 2014
5.458
5.561
5.400
5.418
209,270
-0.04(-0.73%)
Jun 13, 2014
5.444
5.498
5.400
5.458
261,910
+0.04(+0.74%)
Jun 12, 2014
5.450
5.654
5.400
5.418
346,740
+0.02(+0.33%)
Jun 11, 2014
5.400
5.530
5.380
5.400
313,730
-0.03(-0.59%)
Jun 10, 2014
5.402
5.550
5.376
5.432
393,660
+0.01(+0.22%)
Jun 06, 2014
5.494
5.512
5.130
5.420
484,930
-0.01(-0.26%)
Jun 05, 2014
5.442
5.598
5.332
5.434
375,395
-0.08(-1.49%)
Jun 04, 2014
5.314
5.570
5.200
5.516
572,960
+0.12(+2.22%)
Jun 03, 2014
5.428
5.448
5.334
5.396
424,895
-0.00(-0.07%)
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.