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
First Commonwealth Financial Corp
(NY:
FCF
)
13.28
+0.03 (+0.23%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 7, 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 30, 2014
6.223
6.288
6.194
6.223
480,035
+0.02(+0.35%)
May 29, 2014
6.223
6.244
6.165
6.201
345,011
+0.01(+0.12%)
May 28, 2014
6.259
6.259
6.150
6.194
480,090
-0.09(-1.50%)
May 27, 2014
6.215
6.324
6.186
6.288
472,236
+0.13(+2.12%)
May 23, 2014
6.107
6.158
6.158
6.158
523,657
+0.06(+0.95%)
May 22, 2014
6.056
6.107
6.020
6.100
212,423
+0.07(+1.20%)
May 21, 2014
6.035
6.107
5.955
6.027
403,850
+0.04(+0.73%)
May 20, 2014
6.027
6.027
5.908
5.984
1,142,698
-0.03(-0.48%)
May 19, 2014
5.861
6.020
5.861
6.013
582,975
+0.12(+2.09%)
May 16, 2014
5.919
5.933
5.810
5.890
508,359
-0.01(-0.12%)
May 15, 2014
5.839
5.897
5.702
5.897
834,951
+0.00(+0.00%)
May 14, 2014
6.100
6.100
5.886
5.897
684,881
-0.20(-3.21%)
May 13, 2014
6.201
6.208
6.092
6.092
553,000
-0.10(-1.64%)
May 12, 2014
6.085
6.223
6.063
6.194
830,544
+0.12(+2.03%)
May 09, 2014
6.006
6.107
5.991
6.071
734,771
+0.05(+0.84%)
May 08, 2014
6.107
6.165
6.020
6.020
855,635
-0.09(-1.54%)
May 07, 2014
6.100
6.121
5.977
6.114
444,989
+0.04(+0.72%)
May 06, 2014
6.107
6.172
6.049
6.071
716,524
-0.07(-1.18%)
May 05, 2014
6.158
6.183
6.063
6.143
530,776
-0.06(-0.93%)
May 02, 2014
6.201
6.331
6.165
6.201
1,169,007
+0.01(+0.23%)
May 01, 2014
6.194
6.215
6.092
6.186
945,011
-0.03(-0.47%)
Apr 30, 2014
6.121
6.230
6.121
6.215
877,910
+0.09(+1.42%)
Apr 29, 2014
6.172
6.208
6.107
6.129
951,273
-0.01(-0.12%)
Apr 28, 2014
6.208
6.251
6.064
6.136
623,045
-0.06(-0.93%)
Apr 25, 2014
6.272
6.322
6.179
6.193
804,697
-0.11(-1.71%)
Apr 24, 2014
6.530
6.530
6.272
6.301
860,338
-0.19(-2.98%)
Apr 23, 2014
6.272
6.509
6.243
6.495
867,793
+0.22(+3.55%)
Apr 22, 2014
6.258
6.344
6.193
6.272
565,773
+0.04(+0.58%)
Apr 21, 2014
6.294
6.308
6.200
6.236
493,899
-0.07(-1.14%)
Apr 17, 2014
6.215
6.308
6.308
6.308
576,617
+0.10(+1.62%)
Apr 16, 2014
6.258
6.279
6.186
6.208
269,350
-0.02(-0.35%)
Apr 15, 2014
6.243
6.279
6.114
6.229
525,462
+0.01(+0.12%)
Apr 14, 2014
6.208
6.265
6.136
6.222
643,341
+0.10(+1.64%)
Apr 11, 2014
6.078
6.186
6.035
6.121
536,798
-0.03(-0.47%)
Apr 10, 2014
6.380
6.401
6.114
6.150
564,804
-0.24(-3.82%)
Apr 09, 2014
6.408
6.423
6.330
6.394
468,071
+0.01(+0.22%)
Apr 08, 2014
6.387
6.487
6.344
6.380
617,955
+0.01(+0.11%)
Apr 07, 2014
6.408
6.416
6.272
6.373
605,559
-0.04(-0.67%)
Apr 04, 2014
6.652
6.688
6.409
6.416
657,927
-0.23(-3.46%)
Apr 03, 2014
6.595
6.667
6.566
6.645
310,422
+0.02(+0.33%)
Apr 02, 2014
6.674
6.674
6.588
6.624
301,553
-0.04(-0.65%)
Apr 01, 2014
6.516
6.688
6.430
6.667
815,479
+0.18(+2.77%)
Mar 31, 2014
6.401
6.509
6.380
6.487
508,498
+0.14(+2.26%)
Mar 28, 2014
6.330
6.466
6.279
6.344
357,423
+0.01(+0.23%)
Mar 27, 2014
6.408
6.473
6.301
6.330
420,648
-0.10(-1.56%)
Mar 26, 2014
6.559
6.559
6.423
6.430
499,566
-0.09(-1.32%)
Mar 25, 2014
6.595
6.602
6.502
6.516
552,027
-0.07(-1.09%)
Mar 24, 2014
6.645
6.724
6.552
6.588
529,351
-0.04(-0.65%)
Mar 21, 2014
6.710
6.774
6.595
6.631
1,496,574
-0.07(-1.07%)
Mar 20, 2014
6.516
6.703
6.491
6.703
541,002
+0.19(+2.98%)
Mar 19, 2014
6.495
6.615
6.452
6.509
464,795
+0.01(+0.11%)
Mar 18, 2014
6.452
6.523
6.430
6.502
414,886
+0.04(+0.67%)
Mar 17, 2014
6.444
6.473
6.387
6.459
512,677
+0.04(+0.67%)
Mar 14, 2014
6.337
6.459
6.337
6.416
484,362
+0.05(+0.79%)
Mar 13, 2014
6.380
6.423
6.292
6.365
345,823
-0.01(-0.11%)
Mar 12, 2014
6.330
6.387
6.243
6.373
309,418
-0.01(-0.22%)
Mar 11, 2014
6.373
6.394
6.286
6.387
500,254
+0.00(+0.00%)
Mar 10, 2014
6.322
6.387
6.294
6.387
386,897
+0.04(+0.56%)
Mar 07, 2014
6.387
6.459
6.322
6.351
510,823
-0.01(-0.23%)
Mar 06, 2014
6.272
6.380
6.265
6.365
1,283,744
+0.12(+1.95%)
Mar 05, 2014
6.265
6.265
6.208
6.243
455,247
-0.04(-0.57%)
Mar 04, 2014
6.136
6.315
6.136
6.279
1,484,957
+0.19(+3.18%)
Mar 03, 2014
6.050
6.096
6.007
6.086
381,382
-0.03(-0.47%)
Feb 28, 2014
6.064
6.208
6.035
6.114
787,969
+0.07(+1.19%)
Feb 27, 2014
5.985
6.050
5.928
6.042
327,126
+0.05(+0.84%)
Feb 26, 2014
5.906
6.021
5.820
5.992
645,529
+0.11(+1.83%)
Feb 25, 2014
5.906
5.928
5.842
5.885
649,290
-0.04(-0.61%)
Feb 24, 2014
5.813
6.014
5.777
5.920
787,550
+0.14(+2.48%)
Feb 21, 2014
5.691
5.798
5.691
5.777
1,037,443
+0.09(+1.64%)
Feb 20, 2014
5.684
5.755
5.655
5.684
786,726
-0.01(-0.13%)
Feb 19, 2014
5.849
5.949
5.655
5.691
1,076,015
-0.18(-3.06%)
Feb 18, 2014
5.849
5.935
5.813
5.870
473,621
+0.04(+0.74%)
Feb 14, 2014
5.763
5.827
5.827
5.827
384,318
+0.07(+1.25%)
Feb 13, 2014
5.691
5.763
5.612
5.755
437,282
+0.01(+0.25%)
Feb 12, 2014
5.763
5.870
5.698
5.741
316,423
+0.00(+0.00%)
Feb 11, 2014
5.626
5.784
5.619
5.741
392,467
+0.11(+2.04%)
Feb 10, 2014
5.605
5.648
5.526
5.626
730,963
+0.01(+0.13%)
Feb 07, 2014
5.669
5.705
5.547
5.619
449,766
-0.04(-0.76%)
Feb 06, 2014
5.648
5.676
5.554
5.662
587,814
+0.06(+1.02%)
Feb 05, 2014
5.640
5.676
5.590
5.605
672,376
-0.06(-1.01%)
Feb 04, 2014
5.655
5.726
5.548
5.662
743,397
+0.04(+0.63%)
Feb 03, 2014
5.811
5.861
5.612
5.626
1,981,371
-0.21(-3.65%)
Jan 31, 2014
5.790
5.975
5.754
5.839
1,813,659
-0.04(-0.73%)
Jan 30, 2014
5.740
5.960
5.740
5.882
1,323,590
+0.20(+3.50%)
Jan 29, 2014
5.847
5.889
5.647
5.683
982,994
-0.19(-3.27%)
Jan 28, 2014
5.882
5.903
5.797
5.875
817,354
+0.01(+0.12%)
Jan 27, 2014
5.989
6.024
5.854
5.868
470,149
-0.10(-1.67%)
Jan 24, 2014
6.031
6.039
5.918
5.967
699,138
-0.12(-1.99%)
Jan 23, 2014
6.188
6.195
6.046
6.088
671,299
-0.11(-1.83%)
Jan 22, 2014
6.245
6.259
6.188
6.202
1,381,926
-0.01(-0.23%)
Jan 21, 2014
6.081
6.227
6.074
6.216
604,249
+0.16(+2.58%)
Jan 17, 2014
6.017
6.060
6.060
6.060
286,815
+0.03(+0.47%)
Jan 16, 2014
6.117
6.117
5.982
6.031
316,213
-0.11(-1.85%)
Jan 15, 2014
6.046
6.160
6.046
6.145
389,226
+0.10(+1.65%)
Jan 14, 2014
6.046
6.074
5.996
6.046
359,641
+0.02(+0.35%)
Jan 13, 2014
6.088
6.131
5.975
6.024
437,273
-0.09(-1.51%)
Jan 10, 2014
6.195
6.216
6.053
6.117
344,020
-0.06(-0.92%)
Jan 09, 2014
6.181
6.202
6.138
6.174
377,838
+0.02(+0.35%)
Jan 08, 2014
6.167
6.216
6.117
6.152
413,892
-0.04(-0.57%)
Jan 07, 2014
6.216
6.241
6.131
6.188
372,847
+0.01(+0.23%)
Jan 06, 2014
6.224
6.266
6.167
6.174
440,146
-0.05(-0.80%)
Jan 03, 2014
6.202
6.252
6.174
6.224
498,497
+0.02(+0.34%)
Jan 02, 2014
6.252
6.259
6.174
6.202
722,854
-0.07(-1.13%)
Dec 31, 2013
6.288
6.273
6.273
6.273
842,308
-0.02(-0.34%)
Dec 30, 2013
6.366
6.394
6.288
6.295
373,862
-0.09(-1.45%)
Dec 27, 2013
6.437
6.451
6.373
6.387
358,003
-0.01(-0.22%)
Dec 26, 2013
6.487
6.522
6.394
6.401
556,323
-0.06(-0.88%)
Dec 24, 2013
6.458
6.480
6.416
6.458
296,105
+0.03(+0.44%)
Dec 23, 2013
6.323
6.465
6.316
6.430
1,275,622
+0.11(+1.80%)
Dec 20, 2013
6.245
6.352
6.224
6.316
1,856,311
+0.11(+1.83%)
Dec 19, 2013
6.295
6.312
6.202
6.202
614,404
-0.10(-1.58%)
Dec 18, 2013
6.231
6.330
6.216
6.302
823,660
+0.06(+1.03%)
Dec 17, 2013
6.280
6.288
6.188
6.238
387,864
-0.04(-0.57%)
Dec 16, 2013
6.238
6.288
6.188
6.273
525,276
+0.06(+0.92%)
Dec 13, 2013
6.266
6.280
6.188
6.216
552,707
-0.04(-0.57%)
Dec 12, 2013
6.202
6.316
6.188
6.252
493,550
+0.06(+0.92%)
Dec 11, 2013
6.280
6.280
6.138
6.195
485,583
-0.06(-1.02%)
Dec 10, 2013
6.337
6.373
6.231
6.259
506,647
-0.07(-1.12%)
Dec 09, 2013
6.515
6.515
6.330
6.330
1,269,673
-0.18(-2.84%)
Dec 06, 2013
6.444
6.558
6.423
6.515
518,497
+0.11(+1.66%)
Dec 05, 2013
6.380
6.423
6.352
6.408
427,274
+0.03(+0.45%)
Dec 04, 2013
6.401
6.465
6.316
6.380
351,665
-0.02(-0.33%)
Dec 03, 2013
6.472
6.529
6.337
6.401
589,988
-0.10(-1.53%)
Dec 02, 2013
6.650
6.672
6.501
6.501
738,379
-0.16(-2.35%)
Nov 29, 2013
6.650
6.693
6.572
6.657
345,027
+0.04(+0.65%)
Nov 27, 2013
6.572
6.668
6.529
6.615
606,833
+0.04(+0.54%)
Nov 26, 2013
6.522
6.600
6.445
6.579
981,698
+0.08(+1.20%)
Nov 25, 2013
6.480
6.565
6.480
6.501
386,321
+0.04(+0.55%)
Nov 22, 2013
6.380
6.480
6.323
6.465
1,007,705
+0.11(+1.68%)
Nov 21, 2013
6.259
6.362
6.245
6.359
696,954
+0.14(+2.29%)
Nov 20, 2013
6.231
6.273
6.181
6.216
382,805
-0.04(-0.57%)
Nov 19, 2013
6.238
6.259
6.160
6.252
841,073
+0.03(+0.46%)
Nov 18, 2013
6.288
6.295
6.188
6.224
714,617
-0.02(-0.34%)
Nov 15, 2013
6.273
6.309
6.160
6.245
570,333
-0.04(-0.57%)
Nov 14, 2013
6.288
6.309
6.231
6.280
602,382
+0.01(+0.23%)
Nov 13, 2013
6.216
6.266
6.120
6.266
483,846
+0.07(+1.15%)
Nov 12, 2013
6.273
6.278
6.160
6.195
358,008
-0.08(-1.25%)
Nov 11, 2013
6.344
6.352
6.209
6.273
438,904
-0.09(-1.45%)
Nov 08, 2013
6.110
6.387
6.110
6.366
713,175
+0.25(+4.07%)
Nov 07, 2013
6.209
6.238
6.095
6.117
520,351
-0.09(-1.38%)
Nov 06, 2013
6.216
6.231
6.152
6.202
280,671
+0.01(+0.11%)
Nov 05, 2013
6.138
6.231
6.103
6.195
471,274
+0.04(+0.69%)
Nov 04, 2013
6.145
6.167
6.084
6.152
626,674
+0.04(+0.70%)
Nov 01, 2013
6.167
6.252
6.088
6.110
818,679
-0.07(-1.15%)
Oct 31, 2013
6.266
6.266
6.160
6.181
815,688
-0.07(-1.14%)
Oct 30, 2013
6.259
6.301
6.217
6.252
592,702
+0.01(+0.23%)
Oct 29, 2013
6.210
6.259
6.153
6.238
987,882
+0.06(+0.91%)
Oct 28, 2013
6.146
6.217
6.146
6.181
558,318
+0.02(+0.34%)
Oct 25, 2013
6.301
6.316
6.118
6.160
1,151,397
-0.10(-1.58%)
Oct 24, 2013
5.998
6.308
5.969
6.259
877,503
+0.30(+4.98%)
Oct 23, 2013
5.828
6.033
5.772
5.962
1,192,392
+0.21(+3.69%)
Oct 22, 2013
5.793
5.814
5.743
5.750
384,130
-0.04(-0.61%)
Oct 21, 2013
5.779
5.814
5.750
5.786
452,983
-0.01(-0.12%)
Oct 18, 2013
5.765
5.796
5.694
5.793
554,870
+0.07(+1.23%)
Oct 17, 2013
5.652
5.722
5.602
5.722
752,125
+0.05(+0.87%)
Oct 16, 2013
5.652
5.786
5.630
5.673
988,596
+0.05(+0.88%)
Oct 15, 2013
5.623
5.644
5.560
5.623
491,344
-0.03(-0.50%)
Oct 14, 2013
5.595
5.652
5.560
5.652
432,556
+0.03(+0.50%)
Oct 11, 2013
5.418
5.623
5.404
5.623
458,570
+0.18(+3.38%)
Oct 10, 2013
5.369
5.454
5.348
5.440
326,047
+0.14(+2.67%)
Oct 09, 2013
5.298
5.369
5.291
5.298
569,660
+0.01(+0.13%)
Oct 08, 2013
5.291
5.312
5.256
5.291
732,154
-0.01(-0.27%)
Oct 07, 2013
5.298
5.312
5.256
5.305
498,000
-0.04(-0.66%)
Oct 04, 2013
5.305
5.355
5.298
5.341
257,653
+0.04(+0.80%)
Oct 03, 2013
5.390
5.390
5.291
5.298
572,460
-0.11(-1.96%)
Oct 02, 2013
5.425
5.425
5.369
5.404
449,904
-0.05(-0.91%)
Oct 01, 2013
5.369
5.454
5.334
5.454
577,391
+0.09(+1.71%)
Sep 30, 2013
5.235
5.369
5.206
5.362
916,279
+0.06(+1.07%)
Sep 27, 2013
5.242
5.341
5.242
5.305
545,813
+0.02(+0.40%)
Sep 26, 2013
5.319
5.341
5.235
5.284
625,128
-0.01(-0.13%)
Sep 25, 2013
5.284
5.341
5.284
5.291
666,165
-0.01(-0.27%)
Sep 24, 2013
5.256
5.334
5.228
5.305
961,996
+0.04(+0.81%)
Sep 23, 2013
5.334
5.334
5.235
5.263
1,227,088
-0.08(-1.59%)
Sep 20, 2013
5.327
5.418
5.277
5.348
2,146,133
+0.07(+1.34%)
Sep 19, 2013
5.341
5.344
5.171
5.277
596,211
-0.06(-1.19%)
Sep 18, 2013
5.327
5.440
5.312
5.341
425,909
+0.01(+0.27%)
Sep 17, 2013
5.249
5.327
5.228
5.327
671,073
+0.08(+1.48%)
Sep 16, 2013
5.284
5.312
5.242
5.249
620,369
-0.02(-0.40%)
Sep 13, 2013
5.284
5.298
5.228
5.270
605,475
+0.01(+0.27%)
Sep 12, 2013
5.312
5.319
5.249
5.256
704,626
-0.06(-1.06%)
Sep 11, 2013
5.319
5.355
5.284
5.312
377,007
-0.03(-0.53%)
Sep 10, 2013
5.312
5.348
5.263
5.341
403,299
+0.04(+0.80%)
Sep 09, 2013
5.235
5.298
5.192
5.298
346,496
+0.07(+1.35%)
Sep 06, 2013
5.256
5.256
5.090
5.228
440,763
+0.00(+0.00%)
Sep 05, 2013
5.171
5.263
5.157
5.228
545,141
+0.06(+1.23%)
Sep 04, 2013
5.192
5.228
5.157
5.164
332,554
-0.01(-0.27%)
Sep 03, 2013
5.228
5.327
5.136
5.178
580,537
+0.00(+0.00%)
Aug 30, 2013
5.277
5.277
5.157
5.178
519,624
-0.10(-1.87%)
Aug 29, 2013
5.249
5.312
5.221
5.277
229,717
+0.04(+0.67%)
Aug 28, 2013
5.214
5.284
5.199
5.242
358,504
+0.04(+0.82%)
Aug 27, 2013
5.298
5.334
5.192
5.199
658,527
-0.14(-2.65%)
Aug 26, 2013
5.369
5.418
5.330
5.341
292,920
-0.04(-0.66%)
Aug 23, 2013
5.369
5.383
5.327
5.376
413,544
+0.01(+0.26%)
Aug 22, 2013
5.312
5.383
5.305
5.362
401,555
+0.06(+1.07%)
Aug 21, 2013
5.327
5.362
5.263
5.305
399,826
-0.06(-1.05%)
Aug 20, 2013
5.284
5.404
5.277
5.362
396,694
+0.08(+1.61%)
Aug 19, 2013
5.362
5.362
5.270
5.277
416,546
-0.07(-1.32%)
Aug 16, 2013
5.319
5.390
5.305
5.348
489,191
+0.01(+0.13%)
Aug 15, 2013
5.298
5.341
5.263
5.341
674,910
-0.03(-0.53%)
Aug 14, 2013
5.341
5.418
5.341
5.369
459,818
+0.01(+0.13%)
Aug 13, 2013
5.418
5.418
5.305
5.362
1,216,981
-0.04(-0.65%)
Aug 12, 2013
5.312
5.411
5.298
5.397
391,683
+0.04(+0.79%)
Aug 09, 2013
5.383
5.415
5.312
5.355
425,875
-0.04(-0.79%)
Aug 08, 2013
5.383
5.433
5.334
5.397
362,757
+0.04(+0.66%)
Aug 07, 2013
5.319
5.369
5.284
5.362
1,235,712
+0.04(+0.80%)
Aug 06, 2013
5.454
5.475
5.305
5.319
1,041,634
-0.12(-2.21%)
Aug 05, 2013
5.376
5.440
5.355
5.440
552,846
+0.05(+0.92%)
Aug 02, 2013
5.348
5.390
5.305
5.390
433,781
+0.01(+0.26%)
Aug 01, 2013
5.334
5.397
5.327
5.376
618,247
+0.11(+2.15%)
Jul 31, 2013
5.256
5.361
5.221
5.263
632,471
+0.08(+1.49%)
Jul 30, 2013
5.200
5.235
5.130
5.186
524,151
+0.01(+0.14%)
Jul 29, 2013
5.221
5.249
5.116
5.179
836,704
-0.04(-0.81%)
Jul 26, 2013
5.179
5.221
5.095
5.221
676,215
-0.01(-0.13%)
Jul 25, 2013
5.326
5.354
5.179
5.228
1,228,532
-0.12(-2.23%)
Jul 24, 2013
5.396
5.515
4.962
5.347
1,236,042
-0.32(-5.69%)
Jul 23, 2013
5.634
5.690
5.578
5.669
441,545
+0.06(+1.00%)
Jul 22, 2013
5.634
5.697
5.613
5.613
596,822
-0.02(-0.37%)
Jul 19, 2013
5.529
5.648
5.494
5.634
786,087
+0.11(+2.03%)
Jul 18, 2013
5.438
5.557
5.438
5.522
424,981
+0.08(+1.55%)
Jul 17, 2013
5.473
5.508
5.431
5.438
300,940
-0.01(-0.13%)
Jul 16, 2013
5.571
5.571
5.417
5.445
497,992
-0.13(-2.26%)
Jul 15, 2013
5.529
5.585
5.508
5.571
312,022
+0.05(+0.89%)
Jul 12, 2013
5.445
5.529
5.421
5.522
339,670
+0.08(+1.55%)
Jul 11, 2013
5.592
5.592
5.421
5.438
571,506
-0.09(-1.65%)
Jul 10, 2013
5.564
5.592
5.487
5.529
407,455
-0.06(-1.13%)
Jul 09, 2013
5.410
5.592
5.557
5.592
722,685
+0.01(+0.25%)
Jul 08, 2013
5.606
5.613
5.540
5.578
596,220
+0.00(+0.00%)
Jul 05, 2013
5.438
5.578
5.431
5.578
565,098
+0.20(+3.78%)
Jul 03, 2013
5.291
5.403
5.277
5.375
196,023
+0.04(+0.79%)
Jul 02, 2013
5.298
5.396
5.284
5.333
701,262
+0.05(+0.93%)
Jul 01, 2013
5.228
5.358
5.193
5.284
451,328
+0.12(+2.31%)
Jun 28, 2013
5.137
5.200
5.116
5.165
1,309,172
+0.02(+0.41%)
Jun 27, 2013
5.074
5.186
5.067
5.144
756,699
+0.10(+1.94%)
Jun 26, 2013
5.039
5.109
5.011
5.046
809,524
+0.06(+1.12%)
Jun 25, 2013
4.941
5.018
4.899
4.990
963,759
+0.11(+2.15%)
Jun 24, 2013
4.835
4.937
4.835
4.885
995,875
+0.00(+0.00%)
Jun 21, 2013
4.835
4.906
4.821
4.885
2,245,231
+0.05(+1.01%)
Jun 20, 2013
4.814
4.885
4.800
4.835
960,364
-0.05(-1.00%)
Jun 19, 2013
4.913
4.913
4.864
4.885
684,444
-0.02(-0.43%)
Jun 18, 2013
4.864
4.913
4.846
4.906
686,517
+0.04(+0.72%)
Jun 17, 2013
4.927
4.927
4.835
4.871
666,332
-0.01(-0.29%)
Jun 14, 2013
4.976
4.990
4.878
4.885
545,439
-0.12(-2.38%)
Jun 13, 2013
4.955
5.018
4.920
5.004
403,746
+0.06(+1.13%)
Jun 12, 2013
5.060
5.074
4.934
4.948
372,824
-0.08(-1.67%)
Jun 11, 2013
5.053
5.088
5.018
5.032
343,032
-0.09(-1.78%)
Jun 10, 2013
5.116
5.130
5.081
5.123
410,908
+0.02(+0.41%)
Jun 07, 2013
5.109
5.123
5.053
5.102
281,806
+0.04(+0.69%)
Jun 06, 2013
4.983
5.067
4.969
5.067
544,477
+0.10(+1.97%)
Jun 05, 2013
5.032
5.088
4.969
4.969
578,861
-0.08(-1.66%)
Jun 04, 2013
5.095
5.172
5.018
5.053
594,835
-0.04(-0.69%)
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.